TMX group TMXmoney

Suncor Energy Inc. (SU)
Market: CDN Consolidated
$ 40.26
Sep 30, 2014, 2:32 AM EDT
Change: -0.43 (-1.06%)
Volume: 7,241,852
Day Low
39.96
Day High
40.51
Company Chart
Detailed Quote
Open: 40.40 EPS: 2.59
High: 40.51 Ex-Div Date: 09/02/2014
Low: 39.96 Dividend: 0.280 
Prev. Close: 40.69 Yield: 2.753
Bid: 39.83 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 1,465,214,653
Ask: 41.20 P/E Ratio: 15.800
Ask Size: 100 P/B Ratio: 1.408
Market Cap: 58,989,541,930 Exchange: TSX
Beta: 1.627 VWAP: 40.275336
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 40.26 39.83 41.20 40.40 40.51 39.96 7.24 m 100% -0.43 -1.057% 09/29/2014 4:52 PM
TSX 40.23 N/A N/A 40.40 40.51 39.96 4.07 m 56.24% -0.46 -1.131% 09/29/2014 4:18 PM
Alpha 40.26 N/A N/A 40.29 40.50 39.96 906.34 k 12.52% -0.43 -1.057% 09/29/2014 3:59 PM
TMX Select 40.25 N/A N/A 40.27 40.49 39.97 153.00 k 2.11% -0.44 -1.081% 09/29/2014 3:59 PM
Chi-X 40.26 N/A N/A 40.39 40.50 39.96 1.37 m 19.05% -0.43 -1.057% 09/29/2014 4:52 PM
Omega 40.25 39.83 41.20 40.30 40.50 39.97 76.60 k 1.06% -0.45 -1.106% 09/29/2014 3:59 PM
Pure 40.25 N/A N/A 40.28 40.50 39.97 146.10 k 2.02% -0.45 -1.106% 09/29/2014 3:59 PM
TriAct 40.24 N/A N/A 40.27 40.49 39.99 313.10 k 4.32% -0.47 -1.155% 09/29/2014 3:57 PM
CX2 40.25 N/A N/A 40.29 40.50 39.96 194.50 k 2.69% -0.45 -1.106% 09/29/2014 3:59 PM

All times are in ET.

News Headlines for Suncor Energy Inc.
5:48 PM EDT
September 17, 2014
Suncor Energy sells share of Pioneer Energy assets - Marketwired
5:48 PM EDT
September 17, 2014
Suncor Energy sells share of Pioneer Energy assets - Marketwired
4:45 PM EDT
September 03, 2014
Suncor Energy sells non-core Wilson Creek assets - Marketwired
4:45 PM EDT
September 03, 2014
Suncor Energy sells non-core Wilson Creek assets - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/29/2014 4:52 PM EDT 40.26 100 -0.43 CHIX 001 001
09/29/2014 4:18 PM EDT T 40.23 82 -0.46 TSX 002 002
09/29/2014 4:17 PM EDT T 40.23 68 -0.46 TSX 002 002
09/29/2014 4:17 PM EDT S 40.23 33,800 -0.46 TSX 002 002
09/29/2014 4:05 PM EDT 40.26 100 -0.43 CHIX 001 001
09/29/2014 4:05 PM EDT 40.26 100 -0.43 CHIX 001 001
09/29/2014 4:00 PM EDT Q 40.23 1,800 -0.46 TSX 101 080
09/29/2014 4:00 PM EDT Q 40.23 1,300 -0.46 TSX 101 080
09/29/2014 4:00 PM EDT Q 40.23 14,300 -0.46 TSX 101 007
09/29/2014 4:00 PM EDT Q 40.23 1,200 -0.46 TSX 101 123
09/29/2014 4:00 PM EDT Q 40.23 300 -0.46 TSX 079 123
09/29/2014 4:00 PM EDT Q 40.23 200 -0.46 TSX 001 123
09/29/2014 4:00 PM EDT Q 40.23 100 -0.46 TSX 039 123
09/29/2014 4:00 PM EDT Q 40.23 2,400 -0.46 TSX 079 123
09/29/2014 4:00 PM EDT Q 40.23 2,500 -0.46 TSX 079 123
09/29/2014 4:00 PM EDT Q 40.23 1,200 -0.46 TSX 079 123
09/29/2014 4:00 PM EDT Q 40.23 6,900 -0.46 TSX 039 123
09/29/2014 4:00 PM EDT Q 40.23 1,000 -0.46 TSX 039 123
09/29/2014 4:00 PM EDT Q 40.23 300 -0.46 TSX 079 123
09/29/2014 4:00 PM EDT Q 40.23 100 -0.46 TSX 079 123
09/29/2014 4:00 PM EDT Q 40.23 400 -0.46 TSX 079 123
09/29/2014 4:00 PM EDT Q 40.23 800 -0.46 TSX 079 123
09/29/2014 4:00 PM EDT Q 40.23 100 -0.46 TSX 001 123
09/29/2014 4:00 PM EDT Q 40.23 1,000 -0.46 TSX 079 123
09/29/2014 4:00 PM EDT Q 40.23 200 -0.46 TSX 001 123
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 and TMX Group Terms of Use.