TMX group TMXmoney

Suncor Energy Inc. (SU)
Market: CDN Consolidated
$ 36.14
Dec 18, 2014, 6:32 PM EST
Change: 0.48 (1.35%)
Volume: 9,669,170
Day Low
35.07
Day High
37.20
Company Chart
Detailed Quote
Open: 37.20 EPS: 2.09
High: 37.20 Ex-Div Date: 09/02/2014
Low: 35.07 Dividend: 0.280 
Prev. Close: 35.66 Yield: 3.393
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 1,451,375,372
Ask: 0.00 P/E Ratio: 15.000
Ask Size: 0 P/B Ratio: 1.251
Market Cap: 52,452,705,944 Exchange: TSX
Beta: 1.628 VWAP: 36.024446
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 36.14 N/A N/A 37.20 37.20 35.07 9.66 m 100% 0.48 1.346% 12/18/2014 4:06 PM
TSX 36.13 36.12 36.15 37.20 37.20 35.07 5.75 m 59.49% 0.42 1.176% 12/18/2014 4:00 PM
Alpha 36.13 34.17 N/A 37.16 37.17 35.09 924.39 k 9.56% 0.42 1.176% 12/18/2014 3:59 PM
TMX Select 36.12 34.72 N/A 37.17 37.17 35.08 197.40 k 2.04% 0.41 1.148% 12/18/2014 3:59 PM
Chi-X 36.14 N/A N/A 37.14 37.16 35.07 1.64 m 16.99% 0.43 1.204% 12/18/2014 4:06 PM
Omega 36.14 34.72 37.25 37.00 37.02 35.10 193.10 k 2.00% 0.46 1.289% 12/18/2014 3:59 PM
Pure 36.10 34.73 37.25 36.86 36.98 35.32 13.20 k 0.14% 0.46 1.291% 12/18/2014 3:57 PM
TriAct 36.12 N/A N/A 37.19 37.19 35.08 301.90 k 3.12% 0.46 1.276% 12/18/2014 3:58 PM
CX2 36.14 N/A N/A 37.17 37.17 35.07 643.40 k 6.65% 0.49 1.375% 12/18/2014 3:59 PM
LYNX 36.18 N/A N/A 36.47 36.57 35.87 800 0.01% 0.65 1.829% 12/18/2014 3:17 PM

All times are in ET.

News Headlines for Suncor Energy Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 4:06 PM EST E 36.13 88 0.47 CHIX 080 080
12/18/2014 4:06 PM EST E 36.13 59 0.47 CHIX 080 080
12/18/2014 4:04 PM EST E 36.13 50 0.47 CHIX 015 015
12/18/2014 4:03 PM EST E 36.13 88 0.47 CHIX 015 015
12/18/2014 4:01 PM EST E 36.13 98 0.47 CHIX 015 015
12/18/2014 4:00 PM EST Q 36.13 2,300 0.47 TSX 101 039
12/18/2014 4:00 PM EST Q 36.13 300 0.47 TSX 101 001
12/18/2014 4:00 PM EST Q 36.13 300 0.47 TSX 101 001
12/18/2014 4:00 PM EST Q 36.13 7,200 0.47 TSX 101 080
12/18/2014 4:00 PM EST Q 36.13 300 0.47 TSX 001 080
12/18/2014 4:00 PM EST Q 36.13 300 0.47 TSX 001 080
12/18/2014 4:00 PM EST Q 36.13 300 0.47 TSX 001 080
12/18/2014 4:00 PM EST Q 36.13 400 0.47 TSX 101 080
12/18/2014 4:00 PM EST Q 36.13 1,100 0.47 TSX 044 080
12/18/2014 4:00 PM EST Q 36.13 500 0.47 TSX 053 080
12/18/2014 4:00 PM EST Q 36.13 600 0.47 TSX 053 053
12/18/2014 4:00 PM EST Q 36.13 400 0.47 TSX 053 053
12/18/2014 4:00 PM EST Q 36.13 700 0.47 TSX 053 053
12/18/2014 4:00 PM EST Q 36.13 200 0.47 TSX 053 053
12/18/2014 4:00 PM EST Q 36.13 2,000 0.47 TSX 072 080
12/18/2014 4:00 PM EST Q 36.13 2,900 0.47 TSX 001 080
12/18/2014 4:00 PM EST Q 36.13 1,800 0.47 TSX 079 080
12/18/2014 4:00 PM EST Q 36.13 1,200 0.47 TSX 079 080
12/18/2014 4:00 PM EST Q 36.13 1,100 0.47 TSX 079 014
12/18/2014 4:00 PM EST Q 36.13 1,800 0.47 TSX 079 002
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