Suncor Energy Inc. (TSX:SU)
Canada
· Delayed Price · Currency is CAD 78.06
+0.86 (1.11%)
At close: Mar 9, 2026
Suncor Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.63 | 79.25 | 77.07 | 77.56 | - | 0.47% | 9,494,891 |
| Mar 6, 2026 | 79.20 | 79.95 | 76.78 | 77.20 | 77.20 | -1.96% | 14,218,395 |
| Mar 5, 2026 | 78.00 | 79.08 | 77.79 | 78.74 | 78.74 | 0.68% | 11,181,613 |
| Mar 4, 2026 | 75.33 | 78.23 | 75.33 | 78.21 | 78.21 | 0.13% | 12,812,584 |
| Mar 3, 2026 | 79.44 | 80.01 | 77.15 | 78.11 | 77.51 | -1.19% | 9,563,741 |
| Mar 2, 2026 | 79.00 | 80.12 | 78.19 | 79.05 | 78.44 | 2.60% | 20,967,665 |
| Feb 27, 2026 | 76.23 | 77.37 | 75.94 | 77.05 | 76.46 | 1.50% | 22,303,343 |
| Feb 26, 2026 | 75.59 | 76.37 | 75.08 | 75.91 | 75.33 | -0.39% | 14,883,625 |
| Feb 25, 2026 | 76.71 | 76.96 | 75.30 | 76.21 | 75.62 | -0.64% | 6,456,994 |
| Feb 24, 2026 | 77.33 | 77.77 | 76.38 | 76.70 | 76.11 | -0.48% | 6,608,783 |
| Feb 23, 2026 | 76.55 | 77.29 | 76.24 | 77.07 | 76.48 | 1.10% | 6,063,360 |
| Feb 20, 2026 | 77.32 | 78.00 | 75.92 | 76.23 | 75.64 | -1.98% | 4,658,239 |
| Feb 19, 2026 | 77.00 | 78.50 | 76.54 | 77.77 | 77.17 | 1.69% | 7,232,168 |
| Feb 18, 2026 | 76.20 | 76.52 | 75.56 | 76.48 | 75.89 | 1.70% | 5,894,067 |
| Feb 17, 2026 | 76.13 | 76.84 | 74.34 | 75.20 | 74.62 | -1.38% | 6,866,188 |
| Feb 13, 2026 | 74.98 | 76.26 | 74.75 | 76.25 | 75.66 | 1.80% | 3,097,705 |
| Feb 12, 2026 | 75.71 | 76.84 | 74.83 | 74.90 | 74.32 | -1.30% | 6,004,464 |
| Feb 11, 2026 | 74.72 | 76.25 | 74.58 | 75.89 | 75.31 | 2.55% | 9,227,874 |
| Feb 10, 2026 | 74.63 | 74.63 | 72.99 | 74.00 | 73.43 | -0.16% | 9,922,980 |
| Feb 9, 2026 | 73.01 | 74.24 | 73.01 | 74.12 | 73.55 | 0.90% | 11,182,557 |
| Feb 6, 2026 | 72.01 | 73.55 | 72.00 | 73.46 | 72.90 | 1.02% | 5,512,260 |
| Feb 5, 2026 | 71.14 | 72.99 | 71.14 | 72.72 | 72.16 | 1.00% | 5,656,450 |
| Feb 4, 2026 | 73.50 | 75.50 | 71.81 | 72.00 | 71.45 | -1.17% | 11,492,833 |
| Feb 3, 2026 | 72.30 | 73.39 | 72.01 | 72.85 | 72.29 | 1.21% | 5,178,705 |
| Feb 2, 2026 | 70.14 | 72.41 | 70.14 | 71.98 | 71.43 | 0.01% | 2,997,275 |
| Jan 30, 2026 | 72.01 | 72.69 | 70.76 | 71.97 | 71.42 | -0.44% | 4,969,911 |
| Jan 29, 2026 | 73.12 | 74.03 | 72.25 | 72.29 | 71.73 | 0.68% | 7,273,554 |
| Jan 28, 2026 | 70.74 | 72.10 | 70.70 | 71.80 | 71.25 | 1.73% | 4,587,006 |
| Jan 27, 2026 | 70.17 | 71.04 | 69.88 | 70.58 | 70.04 | 0.64% | 3,178,321 |
| Jan 26, 2026 | 70.42 | 70.42 | 69.53 | 70.13 | 69.59 | 0.75% | 3,370,837 |
| Jan 23, 2026 | 69.86 | 70.55 | 69.22 | 69.61 | 69.08 | 1.30% | 3,409,565 |
| Jan 22, 2026 | 69.67 | 69.91 | 68.24 | 68.72 | 68.19 | -1.59% | 4,345,583 |
| Jan 21, 2026 | 69.19 | 70.03 | 68.63 | 69.83 | 69.29 | 2.23% | 3,970,704 |
| Jan 20, 2026 | 70.00 | 70.32 | 67.77 | 68.31 | 67.79 | -1.63% | 4,549,689 |
| Jan 19, 2026 | 69.14 | 69.50 | 68.90 | 69.44 | 68.91 | 0.48% | 1,166,670 |
| Jan 16, 2026 | 68.41 | 69.99 | 68.30 | 69.11 | 68.58 | 1.56% | 3,623,918 |
| Jan 15, 2026 | 68.07 | 68.79 | 67.61 | 68.05 | 67.53 | -1.25% | 3,695,694 |
| Jan 14, 2026 | 67.14 | 69.53 | 67.00 | 68.91 | 68.38 | 3.33% | 5,911,412 |
| Jan 13, 2026 | 65.19 | 67.43 | 64.87 | 66.69 | 66.18 | 3.19% | 5,226,318 |
| Jan 12, 2026 | 65.16 | 65.58 | 64.54 | 64.63 | 64.13 | -0.57% | 7,471,855 |
| Jan 9, 2026 | 63.70 | 65.07 | 63.63 | 65.00 | 64.50 | 2.64% | 3,299,626 |
| Jan 8, 2026 | 62.86 | 64.05 | 62.01 | 63.33 | 62.84 | 1.00% | 5,183,145 |
| Jan 7, 2026 | 62.00 | 63.35 | 61.61 | 62.70 | 62.22 | 0.35% | 5,547,497 |
| Jan 6, 2026 | 62.02 | 63.25 | 61.64 | 62.48 | 62.00 | 1.46% | 5,080,212 |
| Jan 5, 2026 | 61.75 | 62.04 | 58.80 | 61.58 | 61.11 | -1.65% | 8,785,822 |
| Jan 2, 2026 | 60.90 | 62.85 | 60.65 | 62.61 | 62.13 | 2.77% | 5,885,028 |
| Dec 31, 2025 | 61.03 | 61.20 | 60.51 | 60.92 | 60.45 | -0.08% | 1,400,413 |
| Dec 30, 2025 | 60.18 | 61.20 | 60.03 | 60.97 | 60.50 | 1.77% | 7,818,431 |
| Dec 29, 2025 | 59.23 | 60.18 | 59.23 | 59.91 | 59.45 | 1.37% | 5,573,491 |
| Dec 24, 2025 | 59.11 | 59.42 | 58.92 | 59.10 | 58.65 | 0.02% | 773,859 |
| Dec 23, 2025 | 58.96 | 59.30 | 58.24 | 59.09 | 58.64 | 0.05% | 8,775,318 |
| Dec 22, 2025 | 59.49 | 59.60 | 59.03 | 59.06 | 58.61 | 0.14% | 4,856,024 |
| Dec 19, 2025 | 58.83 | 59.25 | 58.64 | 58.98 | 58.53 | 0.89% | 9,176,828 |
| Dec 18, 2025 | 59.01 | 59.14 | 58.33 | 58.46 | 58.01 | -0.88% | 3,545,730 |
| Dec 17, 2025 | 58.40 | 59.23 | 57.95 | 58.98 | 58.53 | 1.58% | 7,489,075 |
| Dec 16, 2025 | 59.43 | 59.51 | 58.00 | 58.06 | 57.61 | -3.35% | 5,626,712 |
| Dec 15, 2025 | 61.16 | 61.20 | 59.72 | 60.07 | 59.61 | -1.54% | 6,044,789 |
| Dec 12, 2025 | 61.18 | 61.19 | 60.55 | 61.01 | 60.54 | 0.05% | 5,319,474 |
| Dec 11, 2025 | 61.00 | 61.29 | 60.48 | 60.98 | 60.51 | 0.05% | 9,093,725 |
| Dec 10, 2025 | 60.62 | 61.13 | 60.36 | 60.95 | 60.48 | 0.51% | 9,109,259 |
| Dec 9, 2025 | 61.14 | 61.55 | 60.54 | 60.64 | 60.17 | -0.64% | 8,736,292 |
| Dec 8, 2025 | 60.70 | 61.77 | 60.52 | 61.03 | 60.56 | -0.26% | 20,850,120 |
| Dec 5, 2025 | 62.53 | 62.53 | 61.10 | 61.19 | 60.72 | -2.05% | 23,632,975 |
| Dec 4, 2025 | 62.75 | 63.40 | 62.43 | 62.47 | 61.99 | 0.18% | 16,323,326 |
| Dec 3, 2025 | 61.14 | 62.52 | 61.01 | 62.36 | 61.88 | 1.50% | 13,438,973 |
| Dec 2, 2025 | 62.70 | 62.70 | 61.29 | 61.44 | 60.37 | -2.09% | 11,881,398 |
| Dec 1, 2025 | 63.41 | 63.41 | 62.41 | 62.75 | 61.66 | -0.14% | 18,497,701 |
| Nov 28, 2025 | 62.68 | 63.12 | 62.27 | 62.84 | 61.75 | 0.54% | 14,432,988 |
| Nov 27, 2025 | 62.21 | 62.67 | 62.20 | 62.50 | 61.41 | 0.13% | 2,668,518 |
| Nov 26, 2025 | 62.46 | 62.77 | 62.36 | 62.42 | 61.34 | -0.16% | 3,983,621 |
| Nov 25, 2025 | 62.00 | 62.85 | 61.63 | 62.52 | 61.43 | 0.11% | 6,420,204 |
| Nov 24, 2025 | 62.00 | 62.56 | 61.45 | 62.45 | 61.37 | 0.03% | 11,724,580 |
| Nov 21, 2025 | 62.91 | 62.93 | 62.10 | 62.43 | 61.35 | -0.89% | 3,657,399 |
| Nov 20, 2025 | 63.37 | 64.14 | 62.98 | 62.99 | 61.90 | -0.41% | 3,253,417 |
| Nov 19, 2025 | 62.60 | 63.30 | 62.25 | 63.25 | 62.15 | 0.08% | 1,800,242 |
| Nov 18, 2025 | 61.98 | 63.51 | 61.51 | 63.20 | 62.10 | 1.20% | 5,170,481 |
| Nov 17, 2025 | 62.18 | 63.09 | 61.87 | 62.45 | 61.37 | 0.45% | 10,433,295 |
| Nov 14, 2025 | 61.30 | 62.19 | 60.75 | 62.17 | 61.09 | 1.62% | 8,295,337 |
| Nov 13, 2025 | 62.00 | 62.59 | 60.88 | 61.18 | 60.12 | -1.20% | 5,031,356 |
| Nov 12, 2025 | 61.52 | 62.31 | 60.99 | 61.92 | 60.84 | 0.32% | 7,104,452 |
| Nov 11, 2025 | 60.45 | 61.91 | 60.45 | 61.72 | 60.65 | 2.20% | 4,530,881 |
| Nov 10, 2025 | 60.00 | 60.41 | 59.26 | 60.39 | 59.34 | 1.05% | 11,499,244 |
| Nov 7, 2025 | 59.41 | 60.08 | 59.16 | 59.76 | 58.72 | 0.83% | 7,823,689 |
| Nov 6, 2025 | 58.91 | 59.35 | 58.43 | 59.27 | 58.24 | 1.89% | 8,617,596 |
| Nov 5, 2025 | 57.45 | 59.10 | 57.35 | 58.17 | 57.16 | 4.53% | 11,844,439 |
| Nov 4, 2025 | 55.13 | 55.73 | 54.55 | 55.65 | 54.68 | -0.05% | 4,576,048 |
| Nov 3, 2025 | 55.85 | 56.01 | 55.12 | 55.68 | 54.71 | -0.30% | 8,749,211 |
| Oct 31, 2025 | 55.83 | 56.44 | 55.46 | 55.85 | 54.88 | 0.52% | 2,225,326 |
| Oct 30, 2025 | 55.66 | 56.09 | 55.43 | 55.56 | 54.59 | -0.41% | 5,942,181 |
| Oct 29, 2025 | 55.24 | 56.03 | 55.14 | 55.79 | 54.82 | 0.98% | 4,426,899 |
| Oct 28, 2025 | 56.01 | 56.02 | 55.13 | 55.25 | 54.29 | -1.46% | 6,154,576 |
| Oct 27, 2025 | 56.00 | 56.36 | 55.78 | 56.07 | 55.10 | 0.61% | 3,931,044 |
| Oct 24, 2025 | 55.68 | 55.94 | 55.38 | 55.73 | 54.76 | 0.56% | 3,848,751 |
| Oct 23, 2025 | 55.83 | 56.42 | 55.31 | 55.42 | 54.46 | 1.37% | 4,997,184 |
| Oct 22, 2025 | 53.80 | 54.92 | 53.65 | 54.67 | 53.72 | 2.17% | 5,597,676 |
| Oct 21, 2025 | 53.85 | 53.95 | 53.02 | 53.51 | 52.58 | -0.43% | 3,302,998 |
| Oct 20, 2025 | 54.12 | 54.37 | 53.61 | 53.74 | 52.81 | -0.56% | 4,851,038 |
| Oct 17, 2025 | 54.22 | 54.31 | 53.90 | 54.04 | 53.10 | -0.30% | 4,539,325 |
| Oct 16, 2025 | 54.97 | 55.16 | 53.94 | 54.20 | 53.26 | -1.36% | 5,095,975 |
| Oct 15, 2025 | 55.69 | 56.04 | 54.85 | 54.95 | 54.00 | -0.65% | 3,460,629 |