Suncor Energy Inc. (TSX:SU)
Canada
· Delayed Price · Currency is CAD 61.19
-1.28 (-2.05%)
At close: Dec 5, 2025
Suncor Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.53 | 62.53 | 61.10 | 61.19 | 61.19 | -2.05% | 23,632,975 |
| Dec 4, 2025 | 62.75 | 63.40 | 62.43 | 62.47 | 62.47 | 0.18% | 16,323,326 |
| Dec 3, 2025 | 61.14 | 62.52 | 61.01 | 62.36 | 62.36 | 1.50% | 13,438,973 |
| Dec 2, 2025 | 62.70 | 62.70 | 61.29 | 61.44 | 60.84 | -2.09% | 11,881,398 |
| Dec 1, 2025 | 63.41 | 63.41 | 62.41 | 62.75 | 62.14 | -0.14% | 18,497,701 |
| Nov 28, 2025 | 62.68 | 63.12 | 62.27 | 62.84 | 62.23 | 0.54% | 14,432,988 |
| Nov 27, 2025 | 62.21 | 62.67 | 62.20 | 62.50 | 61.89 | 0.13% | 2,668,518 |
| Nov 26, 2025 | 62.46 | 62.77 | 62.36 | 62.42 | 61.81 | -0.16% | 3,983,621 |
| Nov 25, 2025 | 62.00 | 62.85 | 61.63 | 62.52 | 61.91 | 0.11% | 6,420,204 |
| Nov 24, 2025 | 62.00 | 62.56 | 61.45 | 62.45 | 61.84 | 0.03% | 11,724,580 |
| Nov 21, 2025 | 62.91 | 62.93 | 62.10 | 62.43 | 61.82 | -0.89% | 3,657,399 |
| Nov 20, 2025 | 63.37 | 64.14 | 62.98 | 62.99 | 62.37 | -0.41% | 3,253,417 |
| Nov 19, 2025 | 62.60 | 63.30 | 62.25 | 63.25 | 62.63 | 0.08% | 1,800,242 |
| Nov 18, 2025 | 61.98 | 63.51 | 61.51 | 63.20 | 62.58 | 1.20% | 5,170,481 |
| Nov 17, 2025 | 62.18 | 63.09 | 61.87 | 62.45 | 61.84 | 0.45% | 10,433,295 |
| Nov 14, 2025 | 61.30 | 62.19 | 60.75 | 62.17 | 61.56 | 1.62% | 8,295,337 |
| Nov 13, 2025 | 62.00 | 62.59 | 60.88 | 61.18 | 60.58 | -1.20% | 5,031,356 |
| Nov 12, 2025 | 61.52 | 62.31 | 60.99 | 61.92 | 61.32 | 0.32% | 7,104,452 |
| Nov 11, 2025 | 60.45 | 61.91 | 60.45 | 61.72 | 61.12 | 2.20% | 4,530,881 |
| Nov 10, 2025 | 60.00 | 60.41 | 59.26 | 60.39 | 59.80 | 1.05% | 11,499,244 |
| Nov 7, 2025 | 59.41 | 60.08 | 59.16 | 59.76 | 59.18 | 0.83% | 7,823,689 |
| Nov 6, 2025 | 58.91 | 59.35 | 58.43 | 59.27 | 58.69 | 1.89% | 8,617,596 |
| Nov 5, 2025 | 57.45 | 59.10 | 57.35 | 58.17 | 57.60 | 4.53% | 11,844,439 |
| Nov 4, 2025 | 55.13 | 55.73 | 54.55 | 55.65 | 55.11 | -0.05% | 4,576,048 |
| Nov 3, 2025 | 55.85 | 56.01 | 55.12 | 55.68 | 55.14 | -0.30% | 8,749,211 |
| Oct 31, 2025 | 55.83 | 56.44 | 55.46 | 55.85 | 55.30 | 0.52% | 2,225,326 |
| Oct 30, 2025 | 55.66 | 56.09 | 55.43 | 55.56 | 55.02 | -0.41% | 5,942,181 |
| Oct 29, 2025 | 55.24 | 56.03 | 55.14 | 55.79 | 55.25 | 0.98% | 4,426,899 |
| Oct 28, 2025 | 56.01 | 56.02 | 55.13 | 55.25 | 54.71 | -1.46% | 6,154,576 |
| Oct 27, 2025 | 56.00 | 56.36 | 55.78 | 56.07 | 55.52 | 0.61% | 3,931,044 |
| Oct 24, 2025 | 55.68 | 55.94 | 55.38 | 55.73 | 55.19 | 0.56% | 3,848,751 |
| Oct 23, 2025 | 55.83 | 56.42 | 55.31 | 55.42 | 54.88 | 1.37% | 4,997,184 |
| Oct 22, 2025 | 53.80 | 54.92 | 53.65 | 54.67 | 54.14 | 2.17% | 5,597,676 |
| Oct 21, 2025 | 53.85 | 53.95 | 53.02 | 53.51 | 52.99 | -0.43% | 3,302,998 |
| Oct 20, 2025 | 54.12 | 54.37 | 53.61 | 53.74 | 53.22 | -0.56% | 4,851,038 |
| Oct 17, 2025 | 54.22 | 54.31 | 53.90 | 54.04 | 53.51 | -0.30% | 4,539,325 |
| Oct 16, 2025 | 54.97 | 55.16 | 53.94 | 54.20 | 53.67 | -1.36% | 5,095,975 |
| Oct 15, 2025 | 55.69 | 56.04 | 54.85 | 54.95 | 54.41 | -0.65% | 3,460,629 |
| Oct 14, 2025 | 55.27 | 55.80 | 55.03 | 55.31 | 54.77 | 0.05% | 7,101,871 |
| Oct 10, 2025 | 56.29 | 56.29 | 55.17 | 55.28 | 54.74 | -2.42% | 6,180,688 |
| Oct 9, 2025 | 57.26 | 57.76 | 56.63 | 56.65 | 56.10 | -0.61% | 3,721,316 |
| Oct 8, 2025 | 57.80 | 57.80 | 55.96 | 57.00 | 56.44 | -1.26% | 4,944,033 |
| Oct 7, 2025 | 58.05 | 58.27 | 57.06 | 57.73 | 57.17 | -0.38% | 2,689,029 |
| Oct 6, 2025 | 58.06 | 58.12 | 57.40 | 57.95 | 57.38 | 0.43% | 3,784,327 |
| Oct 3, 2025 | 57.52 | 57.97 | 57.43 | 57.70 | 57.14 | 0.51% | 5,881,280 |
| Oct 2, 2025 | 57.39 | 57.88 | 57.32 | 57.41 | 56.85 | -0.26% | 5,995,497 |
| Oct 1, 2025 | 58.17 | 58.48 | 57.49 | 57.56 | 57.00 | -1.17% | 2,494,028 |
| Sep 30, 2025 | 58.02 | 58.41 | 57.51 | 58.24 | 57.67 | -0.39% | 3,161,317 |
| Sep 29, 2025 | 59.13 | 59.17 | 58.16 | 58.47 | 57.90 | -1.55% | 5,597,467 |
| Sep 26, 2025 | 59.71 | 60.48 | 59.20 | 59.39 | 58.81 | -0.30% | 6,431,105 |
| Sep 25, 2025 | 58.72 | 59.66 | 58.69 | 59.57 | 58.99 | 0.98% | 8,056,201 |
| Sep 24, 2025 | 58.98 | 59.57 | 58.90 | 58.99 | 58.41 | 0.75% | 3,528,614 |
| Sep 23, 2025 | 58.05 | 59.43 | 57.99 | 58.55 | 57.98 | 1.40% | 2,969,365 |
| Sep 22, 2025 | 57.17 | 58.04 | 56.67 | 57.74 | 57.18 | 0.80% | 5,165,985 |
| Sep 19, 2025 | 59.47 | 59.47 | 57.03 | 57.28 | 56.72 | -2.78% | 14,315,809 |
| Sep 18, 2025 | 59.05 | 59.14 | 58.23 | 58.92 | 58.34 | -0.17% | 5,314,149 |
| Sep 17, 2025 | 58.90 | 59.42 | 58.67 | 59.02 | 58.44 | -0.22% | 6,391,444 |
| Sep 16, 2025 | 58.28 | 59.76 | 58.07 | 59.15 | 58.57 | 1.75% | 11,103,176 |
| Sep 15, 2025 | 57.93 | 58.36 | 57.43 | 58.13 | 57.56 | 0.66% | 10,453,047 |
| Sep 12, 2025 | 58.46 | 58.60 | 57.72 | 57.75 | 57.19 | -0.60% | 5,411,958 |
| Sep 11, 2025 | 58.40 | 58.71 | 57.91 | 58.10 | 57.53 | -0.77% | 4,400,942 |
| Sep 10, 2025 | 56.95 | 58.58 | 56.88 | 58.55 | 57.98 | 3.12% | 10,488,925 |
| Sep 9, 2025 | 56.00 | 57.39 | 55.69 | 56.78 | 56.23 | 2.16% | 14,667,168 |
| Sep 8, 2025 | 55.18 | 55.90 | 54.71 | 55.58 | 55.04 | 0.32% | 29,855,395 |
| Sep 5, 2025 | 54.96 | 55.42 | 54.80 | 55.40 | 54.86 | -0.34% | 16,041,797 |
| Sep 4, 2025 | 55.38 | 55.88 | 54.84 | 55.59 | 55.05 | -0.94% | 9,647,658 |
| Sep 3, 2025 | 56.59 | 56.98 | 55.70 | 56.12 | 55.01 | -1.44% | 8,877,572 |
| Sep 2, 2025 | 56.98 | 57.27 | 56.67 | 56.94 | 55.81 | 0.30% | 15,933,216 |
| Aug 29, 2025 | 56.82 | 57.48 | 56.60 | 56.77 | 55.64 | -0.79% | 20,473,319 |
| Aug 28, 2025 | 56.83 | 57.32 | 56.25 | 57.22 | 56.09 | 1.17% | 7,430,960 |
| Aug 27, 2025 | 55.40 | 56.61 | 55.25 | 56.56 | 55.44 | 1.91% | 8,605,586 |
| Aug 26, 2025 | 55.99 | 56.00 | 54.94 | 55.50 | 54.40 | -0.82% | 9,812,957 |
| Aug 25, 2025 | 55.18 | 55.97 | 54.90 | 55.96 | 54.85 | 1.23% | 11,590,366 |
| Aug 22, 2025 | 54.57 | 55.31 | 54.49 | 55.28 | 54.18 | 1.82% | 8,059,714 |
| Aug 21, 2025 | 53.72 | 54.29 | 53.39 | 54.29 | 53.21 | 1.40% | 4,492,167 |
| Aug 20, 2025 | 53.44 | 53.81 | 53.35 | 53.54 | 52.48 | 0.62% | 6,105,606 |
| Aug 19, 2025 | 53.10 | 53.52 | 52.96 | 53.21 | 52.16 | -0.11% | 3,351,484 |
| Aug 18, 2025 | 53.40 | 53.56 | 53.02 | 53.27 | 52.21 | -0.82% | 6,348,657 |
| Aug 15, 2025 | 53.65 | 53.95 | 53.41 | 53.71 | 52.65 | -0.28% | 3,010,117 |
| Aug 14, 2025 | 53.50 | 53.88 | 53.17 | 53.86 | 52.79 | 0.54% | 4,722,434 |
| Aug 13, 2025 | 53.50 | 53.61 | 53.01 | 53.57 | 52.51 | 0.13% | 3,947,686 |
| Aug 12, 2025 | 53.37 | 53.96 | 53.27 | 53.50 | 52.44 | 0.09% | 4,476,324 |
| Aug 11, 2025 | 54.13 | 54.50 | 53.35 | 53.45 | 52.39 | -0.91% | 5,627,742 |
| Aug 8, 2025 | 53.80 | 54.50 | 53.64 | 53.94 | 52.87 | 0.60% | 4,582,993 |
| Aug 7, 2025 | 54.08 | 54.33 | 52.95 | 53.62 | 52.56 | -0.54% | 10,387,982 |
| Aug 6, 2025 | 54.40 | 55.52 | 53.40 | 53.91 | 52.84 | -0.26% | 13,857,490 |
| Aug 5, 2025 | 53.86 | 54.36 | 53.27 | 54.05 | 52.98 | 0.35% | 9,727,322 |
| Aug 1, 2025 | 54.10 | 54.13 | 53.17 | 53.86 | 52.79 | -1.45% | 2,946,363 |
| Jul 31, 2025 | 54.70 | 54.95 | 54.21 | 54.65 | 53.57 | -0.53% | 4,356,132 |
| Jul 30, 2025 | 55.02 | 55.13 | 54.69 | 54.94 | 53.85 | -0.47% | 2,947,169 |
| Jul 29, 2025 | 54.77 | 55.22 | 54.64 | 55.20 | 54.11 | 0.53% | 6,055,286 |
| Jul 28, 2025 | 54.27 | 54.98 | 54.21 | 54.91 | 53.82 | 1.95% | 4,891,825 |
| Jul 25, 2025 | 54.33 | 54.39 | 53.81 | 53.86 | 52.79 | -0.55% | 1,946,524 |
| Jul 24, 2025 | 53.70 | 54.35 | 53.33 | 54.16 | 53.09 | 0.37% | 3,696,153 |
| Jul 23, 2025 | 53.43 | 54.17 | 53.43 | 53.96 | 52.89 | 1.43% | 3,255,998 |
| Jul 22, 2025 | 52.81 | 53.53 | 52.75 | 53.20 | 52.15 | 0.42% | 1,619,605 |
| Jul 21, 2025 | 53.30 | 53.38 | 52.80 | 52.98 | 51.93 | -0.62% | 1,807,107 |
| Jul 18, 2025 | 54.07 | 54.12 | 53.13 | 53.31 | 52.25 | -0.74% | 2,678,820 |
| Jul 17, 2025 | 53.30 | 53.79 | 53.19 | 53.71 | 52.65 | 0.28% | 3,529,406 |
| Jul 16, 2025 | 53.90 | 54.15 | 53.15 | 53.56 | 52.50 | -1.00% | 3,372,585 |