TMX group TMXmoney

Suncor Energy Inc. (SU)
Market: CDN Consolidated
$ 39.69
Nov 21, 2014, 5:07 AM EST
Change: 0.98 (2.53%)
Volume: 7,239,560
Day Low
38.53
Day High
39.80
Company Chart
Detailed Quote
Open: 38.56 EPS: 2.09
High: 39.80 Ex-Div Date: 09/02/2014
Low: 38.53 Dividend: 0.280 
Prev. Close: 38.71 Yield: 2.893
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 1,451,375,372
Ask: 0.00 P/E Ratio: 18.500
Ask Size: 0 P/B Ratio: 1.373
Market Cap: 57,605,088,515 Exchange: TSX
Beta: 1.622 VWAP: 39.333486
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 39.69 N/A N/A 38.56 39.80 38.53 7.23 m 100% 0.98 2.532% 11/20/2014 4:10 PM
TSX 39.69 39.20 39.76 38.56 39.80 38.53 3.50 m 48.39% 0.98 2.532% 11/20/2014 4:00 PM
Alpha 39.69 N/A N/A 38.62 39.79 38.55 837.07 k 11.56% 0.98 2.532% 11/20/2014 3:59 PM
TMX Select 39.69 N/A N/A 38.66 39.79 38.66 145.10 k 2.00% 0.98 2.532% 11/20/2014 3:59 PM
Chi-X 39.68 N/A N/A 38.61 39.80 38.53 2.04 m 28.29% 0.99 2.559% 11/20/2014 4:02 PM
Omega 39.70 N/A N/A 38.61 39.78 38.56 108.30 k 1.50% 0.98 2.531% 11/20/2014 3:59 PM
Pure 39.69 N/A N/A 38.61 39.76 38.56 15.20 k 0.21% 1.00 2.585% 11/20/2014 3:58 PM
TriAct 39.72 N/A N/A 38.58 39.78 38.55 315.40 k 4.36% 1.01 2.610% 11/20/2014 3:57 PM
Instinet 34.44 N/A N/A 0.00 0.00 0.00 100 0.00% 0.00 0.00% 11/20/2014 4:10 PM
CX2 39.70 N/A N/A 38.59 39.79 38.59 267.00 k 3.69% 1.01 2.611% 11/20/2014 3:59 PM
LYNX 39.33 N/A N/A 39.33 39.33 39.33 100 0.00% 0.60 1.549% 11/20/2014 1:06 PM

All times are in ET.

News Headlines for Suncor Energy Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/20/2014 4:10 PM EST G 39.3336 100 0.62 ICX 013 013
11/20/2014 4:02 PM EST E 39.69 60 0.98 CHIX 015 015
11/20/2014 4:00 PM EST Q 39.69 100 0.98 TSX 053 015
11/20/2014 4:00 PM EST Q 39.69 800 0.98 TSX 053 080
11/20/2014 4:00 PM EST Q 39.69 200 0.98 TSX 053 007
11/20/2014 4:00 PM EST Q 39.69 3,200 0.98 TSX 101 007
11/20/2014 4:00 PM EST Q 39.69 400 0.98 TSX 101 085
11/20/2014 4:00 PM EST Q 39.69 21,600 0.98 TSX 101 079
11/20/2014 4:00 PM EST Q 39.69 100 0.98 TSX 053 079
11/20/2014 4:00 PM EST Q 39.69 600 0.98 TSX 072 079
11/20/2014 4:00 PM EST Q 39.69 800 0.98 TSX 053 079
11/20/2014 4:00 PM EST Q 39.69 1,000 0.98 TSX 044 079
11/20/2014 4:00 PM EST Q 39.69 6,700 0.98 TSX 072 079
11/20/2014 4:00 PM EST Q 39.69 12,800 0.98 TSX 079 079
11/20/2014 4:00 PM EST Q 39.69 400 0.98 TSX 099 079
11/20/2014 4:00 PM EST Q 39.69 5,000 0.98 TSX 079 079
11/20/2014 4:00 PM EST Q 39.69 3,900 0.98 TSX 001 079
11/20/2014 4:00 PM EST Q 39.69 600 0.98 TSX 001 101
11/20/2014 4:00 PM EST Q 39.69 800 0.98 TSX 001 001
11/20/2014 4:00 PM EST Q 39.69 1,200 0.98 TSX 001 072
11/20/2014 4:00 PM EST Q 39.69 1,400 0.98 TSX 001 013
11/20/2014 4:00 PM EST Q 39.69 600 0.98 TSX 001 013
11/20/2014 4:00 PM EST Q 39.69 1,200 0.98 TSX 001 013
11/20/2014 4:00 PM EST Q 39.69 1,500 0.98 TSX 001 013
11/20/2014 4:00 PM EST Q 39.69 14,300 0.98 TSX 053 013
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia