Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	64.97	65.74	64.84	65.19	65.19	1.12%	3,089,229
Apr 27, 2026	64.64	64.95	64.08	64.47	64.47	0.73%	2,283,516
Apr 24, 2026	64.33	64.43	63.20	64.00	64.00	-0.87%	2,685,942
Apr 23, 2026	63.76	64.60	63.65	64.56	64.56	1.78%	2,200,531
Apr 22, 2026	63.06	63.58	62.68	63.43	63.43	1.41%	2,024,078
Apr 21, 2026	61.88	62.77	61.67	62.55	62.55	1.44%	4,023,329
Apr 20, 2026	61.59	62.04	61.43	61.66	61.66	0.82%	2,859,943
Apr 17, 2026	61.17	61.86	59.27	61.16	61.16	-4.17%	6,996,298
Apr 16, 2026	63.18	63.98	63.01	63.82	63.82	1.35%	4,584,972
Apr 15, 2026	63.51	63.91	62.90	62.97	62.97	-0.93%	2,361,120
Apr 14, 2026	64.39	64.67	63.19	63.56	63.56	-1.97%	3,826,679
Apr 13, 2026	65.30	65.54	64.69	64.84	64.84	0.64%	3,103,978
Apr 10, 2026	63.39	64.55	63.30	64.43	64.43	1.64%	3,812,907
Apr 9, 2026	65.00	65.64	63.10	63.39	63.39	-1.78%	4,365,668
Apr 8, 2026	62.28	64.89	62.14	64.54	64.54	-3.37%	5,618,162
Apr 7, 2026	66.66	67.40	66.44	66.79	66.79	1.07%	4,526,872
Apr 6, 2026	66.09	66.59	65.17	66.08	66.08	0.27%	3,235,205
Apr 2, 2026	66.51	67.18	64.97	65.90	65.90	1.48%	4,422,185
Apr 1, 2026	64.91	67.05	63.98	64.94	64.94	-1.77%	7,286,707
Mar 31, 2026	66.01	67.29	64.05	66.11	66.11	0.20%	7,396,771
Mar 30, 2026	67.25	67.76	65.57	65.98	65.98	-1.02%	5,389,911
Mar 27, 2026	65.11	66.68	64.98	66.66	66.66	2.59%	4,889,318
Mar 26, 2026	64.80	65.65	64.40	64.98	64.98	0.43%	4,540,013
Mar 25, 2026	63.36	64.84	62.95	64.70	64.70	0.92%	5,512,746
Mar 24, 2026	63.69	65.33	63.32	64.11	64.11	1.46%	4,614,185
Mar 23, 2026	62.10	63.43	61.37	63.19	63.19	-0.82%	6,544,106
Mar 20, 2026	63.25	64.27	62.56	63.71	63.71	0.62%	9,909,113
Mar 19, 2026	62.36	64.63	61.99	63.32	63.32	2.16%	9,763,252
Mar 18, 2026	61.63	63.96	61.01	61.98	61.98	1.08%	4,021,994
Mar 17, 2026	60.86	61.78	60.43	61.32	61.32	1.15%	5,405,342
Mar 16, 2026	59.63	60.67	59.24	60.62	60.62	1.73%	3,623,401
Mar 13, 2026	59.36	60.13	59.00	59.59	59.59	-0.27%	3,884,471
Mar 12, 2026	58.55	60.09	58.48	59.75	59.75	2.54%	5,853,337
Mar 11, 2026	57.26	58.48	57.00	58.27	58.27	1.73%	3,599,430
Mar 10, 2026	57.36	57.99	56.59	57.28	57.28	-0.21%	4,642,397
Mar 9, 2026	57.08	58.37	56.82	57.40	57.40	0.99%	9,497,253
Mar 6, 2026	58.63	58.63	56.53	56.84	56.84	-1.34%	4,564,640
Mar 5, 2026	57.25	57.96	56.81	57.61	57.61	0.47%	4,981,554
Mar 4, 2026	55.87	57.34	55.29	57.34	57.34	0.35%	4,085,857
Mar 3, 2026	58.15	58.47	56.47	57.14	56.70	-1.11%	17,402,461
Mar 2, 2026	58.15	58.42	57.15	57.78	57.34	2.23%	5,612,596
Feb 27, 2026	55.89	56.76	55.64	56.52	56.09	1.84%	2,985,407
Feb 26, 2026	55.00	55.83	54.82	55.50	55.07	-0.45%	3,023,757
Feb 25, 2026	55.99	56.17	54.99	55.75	55.32	-0.39%	2,642,502
Feb 24, 2026	57.01	57.01	55.73	55.97	55.54	-0.53%	2,205,799
Feb 23, 2026	55.98	56.53	55.83	56.27	55.84	0.95%	2,235,569
Feb 20, 2026	56.48	56.96	55.49	55.74	55.31	-1.87%	4,329,671
Feb 19, 2026	56.40	57.13	55.87	56.80	56.36	1.70%	10,201,431
Feb 18, 2026	55.77	55.93	55.29	55.85	55.42	1.38%	6,922,874
Feb 17, 2026	55.60	56.20	54.29	55.09	54.67	-1.61%	4,572,205
Feb 13, 2026	55.00	56.00	54.89	55.99	55.56	1.63%	2,710,636
Feb 12, 2026	55.48	56.46	54.84	55.09	54.67	-1.52%	4,324,603
Feb 11, 2026	55.29	56.25	55.09	55.94	55.51	2.44%	4,925,425
Feb 10, 2026	54.90	55.05	53.93	54.61	54.19	-0.11%	4,754,150
Feb 9, 2026	53.75	54.68	53.75	54.67	54.25	1.62%	4,824,313
Feb 6, 2026	53.05	53.92	52.79	53.80	53.39	1.26%	9,038,889
Feb 5, 2026	52.35	53.37	52.09	53.13	52.72	-0.02%	5,690,673
Feb 4, 2026	53.79	55.30	52.56	53.14	52.73	-0.60%	8,762,830
Feb 3, 2026	53.16	53.78	52.68	53.46	53.05	1.52%	7,713,435
Feb 2, 2026	51.44	52.93	51.38	52.66	52.26	-0.59%	6,704,584
Jan 30, 2026	53.25	53.75	52.01	52.97	52.56	-1.34%	7,937,068
Jan 29, 2026	54.10	54.80	53.37	53.69	53.28	1.30%	5,090,373
Jan 28, 2026	52.39	53.19	52.05	53.00	52.59	1.86%	4,191,041
Jan 27, 2026	51.49	52.11	51.38	52.03	51.63	1.68%	2,691,774
Jan 26, 2026	51.42	51.42	50.76	51.17	50.78	0.59%	3,112,147
Jan 23, 2026	50.89	51.32	50.30	50.87	50.48	2.01%	2,909,432
Jan 22, 2026	50.53	50.64	49.50	49.87	49.49	-1.27%	3,401,118
Jan 21, 2026	50.09	50.70	49.79	50.51	50.12	2.35%	5,328,164
Jan 20, 2026	50.42	50.82	48.99	49.35	48.97	-0.78%	4,192,344
Jan 16, 2026	49.12	50.24	49.12	49.74	49.36	1.57%	4,245,720
Jan 15, 2026	49.01	49.51	48.58	48.97	48.59	-1.37%	2,980,982
Jan 14, 2026	48.25	50.12	48.25	49.65	49.27	3.16%	6,851,082
Jan 13, 2026	46.98	48.56	46.76	48.13	47.76	3.22%	5,449,918
Jan 12, 2026	47.00	47.24	46.53	46.63	46.27	-0.13%	3,692,342
Jan 9, 2026	45.93	46.77	45.86	46.69	46.33	2.01%	4,485,627
Jan 8, 2026	45.27	46.19	44.75	45.77	45.42	1.04%	6,347,491
Jan 7, 2026	44.99	45.87	44.56	45.30	44.95	0.13%	7,932,040
Jan 6, 2026	44.93	45.89	44.76	45.24	44.89	1.05%	6,422,187
Jan 5, 2026	44.65	45.09	42.69	44.77	44.43	-1.80%	11,609,524
Jan 2, 2026	44.24	45.76	44.14	45.59	45.24	2.77%	4,820,056
Dec 31, 2025	44.53	44.64	44.09	44.36	44.02	-0.31%	1,596,764
Dec 30, 2025	43.96	44.68	43.90	44.50	44.16	1.76%	2,770,796
Dec 29, 2025	43.46	43.96	43.36	43.73	43.39	1.44%	3,107,095
Dec 26, 2025	43.24	43.44	42.98	43.11	42.78	-0.30%	1,270,839
Dec 24, 2025	42.99	43.44	42.99	43.24	42.91	0.19%	1,304,724
Dec 23, 2025	43.11	43.29	42.46	43.16	42.83	0.49%	3,211,392
Dec 22, 2025	43.15	43.36	42.93	42.95	42.62	0.47%	2,534,475
Dec 19, 2025	42.60	43.04	42.53	42.75	42.42	0.83%	4,022,615
Dec 18, 2025	42.66	42.98	42.34	42.40	42.07	-0.98%	4,274,295
Dec 17, 2025	42.41	43.00	42.09	42.82	42.49	1.42%	3,973,217
Dec 16, 2025	43.27	43.34	42.16	42.22	41.90	-3.28%	4,799,996
Dec 15, 2025	44.39	44.39	43.36	43.65	43.31	-1.62%	4,004,381
Dec 12, 2025	44.42	44.49	43.95	44.37	44.03	0.14%	7,559,129
Dec 11, 2025	44.28	44.49	43.91	44.31	43.97	0.32%	6,948,417
Dec 10, 2025	43.72	44.31	43.54	44.17	43.83	0.87%	5,023,827
Dec 9, 2025	44.03	44.52	43.71	43.79	43.45	-0.55%	2,383,382
Dec 8, 2025	44.00	44.69	43.84	44.03	43.69	-0.50%	7,908,796
Dec 5, 2025	44.69	45.00	44.15	44.25	43.91	-1.16%	6,441,353
Dec 4, 2025	44.86	45.48	44.73	44.77	44.43	0.20%	4,698,514
Dec 3, 2025	43.83	44.83	43.74	44.68	44.34	1.68%	5,988,476