Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.94	54.19	53.36	53.90	53.90	-0.85%	5,704,390
Jun 25, 2026	54.06	54.73	53.97	54.36	54.36	-0.18%	4,153,177
Jun 24, 2026	55.04	55.40	53.88	54.46	54.46	-3.61%	5,950,360
Jun 23, 2026	55.80	56.60	55.54	56.50	56.50	0.48%	3,694,693
Jun 22, 2026	55.58	56.23	54.61	56.23	56.23	1.63%	3,149,586
Jun 18, 2026	55.45	55.71	54.37	55.33	55.33	-1.69%	9,989,655
Jun 17, 2026	58.14	58.40	56.02	56.28	56.28	-3.23%	7,198,910
Jun 16, 2026	58.69	58.95	57.99	58.16	58.16	-2.50%	5,572,552
Jun 15, 2026	59.76	59.76	58.20	59.65	59.65	-3.17%	5,526,788
Jun 12, 2026	61.00	62.04	60.85	61.60	61.60	-0.32%	3,862,495
Jun 11, 2026	63.00	63.06	61.17	61.80	61.80	-0.47%	4,576,244
Jun 10, 2026	61.83	62.62	61.52	62.09	62.09	1.45%	3,833,413
Jun 9, 2026	62.94	63.07	60.51	61.20	61.20	-3.24%	6,106,983
Jun 8, 2026	63.46	64.12	62.88	63.25	63.25	1.66%	3,416,885
Jun 5, 2026	64.99	65.10	62.21	62.22	62.22	-4.96%	4,075,303
Jun 4, 2026	64.08	65.76	63.95	65.47	65.47	0.56%	2,474,171
Jun 3, 2026	65.80	66.35	65.38	65.54	65.11	0.35%	12,629,430
Jun 2, 2026	63.76	65.35	63.76	65.31	64.88	2.43%	2,523,639
Jun 1, 2026	63.66	64.86	63.21	63.76	63.34	2.25%	3,923,816
May 29, 2026	63.00	63.12	61.75	62.36	61.95	-1.50%	3,729,343
May 28, 2026	64.89	64.89	63.27	63.31	62.89	-1.03%	2,424,984
May 27, 2026	64.50	65.05	63.79	63.97	63.55	-2.43%	3,208,873
May 26, 2026	66.24	66.65	65.49	65.56	65.13	-2.64%	3,137,378
May 22, 2026	67.59	68.14	67.17	67.34	66.90	-0.58%	1,875,477
May 21, 2026	67.88	69.16	67.40	67.73	67.28	-0.15%	3,610,938
May 20, 2026	69.23	69.78	67.74	67.83	67.38	-2.61%	3,330,653
May 19, 2026	69.01	70.20	68.38	69.65	69.19	-0.11%	3,332,071
May 18, 2026	68.01	70.17	67.61	69.73	69.27	2.11%	3,133,288
May 15, 2026	67.32	68.38	67.08	68.29	67.84	2.25%	3,539,389
May 14, 2026	65.81	67.17	65.68	66.79	66.35	1.09%	3,779,709
May 13, 2026	66.56	67.00	65.42	66.07	65.63	-0.74%	2,948,062
May 12, 2026	65.45	66.71	65.28	66.56	66.12	2.21%	3,488,400
May 11, 2026	64.86	65.37	64.52	65.12	64.69	1.73%	3,173,157
May 8, 2026	63.52	64.82	63.17	64.01	63.59	0.42%	2,461,693
May 7, 2026	63.29	64.22	62.74	63.74	63.32	-0.90%	3,241,800
May 6, 2026	67.50	68.22	64.18	64.32	63.90	-7.65%	5,899,121
May 5, 2026	68.18	70.29	67.95	69.65	69.19	1.59%	3,808,959
May 4, 2026	67.82	68.96	66.80	68.56	68.11	1.50%	3,339,881
May 1, 2026	68.30	68.30	66.36	67.55	67.10	-1.33%	3,580,038
Apr 30, 2026	66.72	68.62	66.10	68.46	68.01	2.07%	2,795,699
Apr 29, 2026	65.96	67.12	65.69	67.07	66.63	2.88%	2,134,080
Apr 28, 2026	64.97	65.74	64.84	65.19	64.76	1.12%	3,137,239
Apr 27, 2026	64.64	64.95	64.08	64.47	64.04	0.73%	2,329,019
Apr 24, 2026	64.33	64.43	63.20	64.00	63.58	-0.87%	2,817,767
Apr 23, 2026	63.76	64.60	63.65	64.56	64.13	1.78%	2,201,844
Apr 22, 2026	63.06	63.58	62.68	63.43	63.01	1.41%	2,363,043
Apr 21, 2026	61.88	62.77	61.67	62.55	62.14	1.44%	4,235,878
Apr 20, 2026	61.59	62.04	61.43	61.66	61.25	0.82%	2,954,085
Apr 17, 2026	61.17	61.86	59.27	61.16	60.76	-4.17%	7,049,139
Apr 16, 2026	63.18	63.98	63.01	63.82	63.40	1.35%	4,870,584
Apr 15, 2026	63.51	63.91	62.90	62.97	62.55	-0.93%	2,364,923
Apr 14, 2026	64.39	64.67	63.19	63.56	63.14	-1.97%	3,916,768
Apr 13, 2026	65.30	65.54	64.69	64.84	64.41	0.64%	3,141,827
Apr 10, 2026	63.39	64.55	63.30	64.43	64.01	1.64%	3,850,585
Apr 9, 2026	65.00	65.64	63.10	63.39	62.97	-1.78%	4,411,032
Apr 8, 2026	62.28	64.89	62.14	64.54	64.11	-3.37%	5,822,980
Apr 7, 2026	66.66	67.40	66.44	66.79	66.35	1.07%	4,809,783
Apr 6, 2026	66.09	66.59	65.17	66.08	65.64	0.27%	3,556,305
Apr 2, 2026	66.51	67.18	64.97	65.90	65.47	1.48%	4,502,702
Apr 1, 2026	64.91	67.05	63.98	64.94	64.51	-1.77%	7,401,661
Mar 31, 2026	66.01	67.29	64.05	66.11	65.67	0.20%	7,770,188
Mar 30, 2026	67.25	67.76	65.57	65.98	65.54	-1.02%	5,565,668
Mar 27, 2026	65.11	66.68	64.98	66.66	66.22	2.59%	5,117,228
Mar 26, 2026	64.80	65.65	64.40	64.98	64.55	0.43%	4,584,943
Mar 25, 2026	63.36	64.84	62.95	64.70	64.27	0.92%	5,572,133
Mar 24, 2026	63.69	65.33	63.32	64.11	63.69	1.46%	4,835,583
Mar 23, 2026	62.10	63.43	61.37	63.19	62.77	-0.82%	6,571,349
Mar 20, 2026	63.25	64.27	62.56	63.71	63.29	0.62%	10,145,159
Mar 19, 2026	62.36	64.63	61.99	63.32	62.90	2.16%	9,948,341
Mar 18, 2026	61.63	63.96	61.01	61.98	61.57	1.08%	4,158,320
Mar 17, 2026	60.86	61.78	60.43	61.32	60.92	1.15%	5,425,349
Mar 16, 2026	59.63	60.67	59.24	60.62	60.22	1.73%	3,691,333
Mar 13, 2026	59.36	60.13	59.00	59.59	59.20	-0.27%	3,886,197
Mar 12, 2026	58.55	60.09	58.48	59.75	59.36	2.54%	5,903,684
Mar 11, 2026	57.26	58.48	57.00	58.27	57.89	1.73%	3,754,974
Mar 10, 2026	57.36	57.99	56.59	57.28	56.90	-0.21%	4,844,124
Mar 9, 2026	57.08	58.37	56.82	57.40	57.02	0.99%	10,518,268
Mar 6, 2026	58.63	58.63	56.53	56.84	56.47	-1.34%	4,847,813
Mar 5, 2026	57.25	57.96	56.81	57.61	57.23	0.47%	6,206,708
Mar 4, 2026	55.87	57.34	55.29	57.34	56.96	1.13%	5,744,353
Mar 3, 2026	58.15	58.47	56.47	57.14	56.33	-1.11%	17,433,865
Mar 2, 2026	58.15	58.42	57.15	57.78	56.96	2.23%	5,612,596
Feb 27, 2026	55.89	56.76	55.64	56.52	55.72	1.84%	2,985,407
Feb 26, 2026	55.00	55.83	54.82	55.50	54.71	-0.45%	3,023,757
Feb 25, 2026	55.99	56.17	54.99	55.75	54.96	-0.39%	2,642,502
Feb 24, 2026	57.01	57.01	55.73	55.97	55.17	-0.53%	2,205,799
Feb 23, 2026	55.98	56.53	55.83	56.27	55.47	0.95%	2,235,569
Feb 20, 2026	56.48	56.96	55.49	55.74	54.95	-1.87%	4,329,671
Feb 19, 2026	56.40	57.13	55.87	56.80	55.99	1.70%	10,201,431
Feb 18, 2026	55.77	55.93	55.29	55.85	55.06	1.38%	6,922,874
Feb 17, 2026	55.60	56.20	54.29	55.09	54.31	-1.61%	4,572,205
Feb 13, 2026	55.00	56.00	54.89	55.99	55.19	1.63%	2,710,636
Feb 12, 2026	55.48	56.46	54.84	55.09	54.31	-1.52%	4,324,603
Feb 11, 2026	55.29	56.25	55.09	55.94	55.14	2.44%	4,925,425
Feb 10, 2026	54.90	55.05	53.93	54.61	53.83	-0.11%	4,754,150
Feb 9, 2026	53.75	54.68	53.75	54.67	53.89	1.62%	4,824,313
Feb 6, 2026	53.05	53.92	52.79	53.80	53.04	1.26%	9,038,889
Feb 5, 2026	52.35	53.37	52.09	53.13	52.37	-0.02%	5,690,673
Feb 4, 2026	53.79	55.30	52.56	53.14	52.38	-0.60%	8,762,830
Feb 3, 2026	53.16	53.78	52.68	53.46	52.70	1.52%	7,713,435