Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	88.61	89.92	88.61	89.13	89.13	1.39%	2,743,610
Apr 27, 2026	87.58	88.40	87.27	87.91	87.91	0.40%	3,495,908
Apr 24, 2026	87.86	88.19	86.43	87.56	87.56	-1.04%	3,103,679
Apr 23, 2026	87.00	88.59	87.00	88.48	88.48	2.03%	3,427,816
Apr 22, 2026	86.26	86.84	85.66	86.72	86.72	1.15%	1,840,136
Apr 21, 2026	84.38	85.81	84.13	85.73	85.73	1.93%	4,957,336
Apr 20, 2026	84.70	84.88	83.90	84.11	84.11	0.50%	2,028,467
Apr 17, 2026	84.63	84.65	81.00	83.69	83.69	-4.21%	6,601,468
Apr 16, 2026	86.47	87.62	86.45	87.37	87.37	1.23%	3,315,527
Apr 15, 2026	87.38	87.96	86.31	86.31	86.31	-1.43%	3,544,744
Apr 14, 2026	88.43	88.90	87.03	87.56	87.56	-2.07%	4,109,197
Apr 13, 2026	90.33	90.65	89.21	89.41	89.41	0.13%	3,378,116
Apr 10, 2026	87.65	89.32	87.50	89.29	89.29	1.87%	4,168,779
Apr 9, 2026	90.01	90.75	87.18	87.65	87.65	-1.78%	5,281,605
Apr 8, 2026	86.30	89.89	86.09	89.24	89.24	-3.83%	3,726,666
Apr 7, 2026	92.81	93.83	92.44	92.79	92.79	1.01%	3,216,033
Apr 6, 2026	92.00	92.56	90.67	91.86	91.86	0.15%	5,719,363
Apr 2, 2026	92.67	93.49	90.42	91.72	91.72	1.58%	8,372,933
Apr 1, 2026	91.15	93.08	88.91	90.29	90.29	-1.87%	5,127,100
Mar 31, 2026	91.94	93.83	89.27	92.01	92.01	0.08%	6,036,734
Mar 30, 2026	93.32	94.34	91.31	91.94	91.94	-0.61%	6,427,772
Mar 27, 2026	90.57	92.56	90.06	92.50	92.50	2.71%	7,370,851
Mar 26, 2026	89.80	90.94	89.08	90.06	90.06	0.72%	8,241,002
Mar 25, 2026	87.85	89.57	86.83	89.42	89.42	1.35%	7,208,896
Mar 24, 2026	87.06	89.93	87.00	88.23	88.23	1.76%	5,921,803
Mar 23, 2026	85.20	87.05	84.25	86.70	86.70	-0.90%	7,638,471
Mar 20, 2026	86.53	88.18	85.87	87.49	87.49	0.55%	13,745,798
Mar 19, 2026	85.29	88.67	85.14	87.01	87.01	2.21%	9,251,738
Mar 18, 2026	83.96	85.19	83.59	85.13	85.13	1.21%	5,350,771
Mar 17, 2026	83.15	84.65	82.80	84.11	84.11	1.42%	5,792,808
Mar 16, 2026	81.51	82.95	80.97	82.93	82.93	1.34%	6,296,516
Mar 13, 2026	81.16	82.36	80.91	81.83	81.83	0.45%	4,488,817
Mar 12, 2026	79.74	81.85	79.56	81.46	81.46	2.98%	9,277,447
Mar 11, 2026	77.79	79.47	77.51	79.10	79.10	1.72%	11,701,779
Mar 10, 2026	77.65	78.68	76.82	77.76	77.76	-0.38%	14,619,559
Mar 9, 2026	77.63	79.25	77.07	78.06	78.06	1.11%	19,989,581
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