Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	48.09	48.09	48.09	48.09	48.09	0.19%	-
Feb 19, 2026	47.16	48.00	47.16	48.00	48.00	2.41%	60
Feb 18, 2026	46.31	46.87	46.31	46.87	46.87	-1.45%	50
Feb 17, 2026	47.56	47.56	47.56	47.56	47.56	0.98%	-
Feb 16, 2026	46.95	47.21	46.95	47.10	47.10	1.86%	1,000
Feb 13, 2026	46.24	46.24	46.24	46.24	46.24	-2.24%	-
Feb 12, 2026	46.93	47.30	46.93	47.30	47.30	3.73%	20
Feb 11, 2026	45.60	45.60	45.60	45.60	45.60	-0.13%	-
Feb 10, 2026	45.70	45.70	45.66	45.66	45.66	-0.13%	80
Feb 9, 2026	44.86	45.72	44.86	45.72	45.72	1.13%	669
Feb 6, 2026	45.49	45.49	45.21	45.21	45.21	1.89%	322
Feb 5, 2026	44.51	44.51	44.37	44.37	44.37	-1.05%	500
Feb 4, 2026	44.90	44.90	44.84	44.84	44.84	1.06%	50
Feb 3, 2026	44.37	44.37	44.37	44.37	44.37	4.08%	-
Feb 2, 2026	42.63	42.63	42.63	42.63	42.63	-3.68%	-
Jan 30, 2026	44.26	44.26	44.26	44.26	44.26	-0.14%	-
Jan 29, 2026	44.32	44.32	44.32	44.32	44.32	0.84%	-
Jan 28, 2026	43.18	43.95	43.18	43.95	43.95	2.47%	100
Jan 27, 2026	42.89	42.89	42.89	42.89	42.89	0.19%	-
Jan 26, 2026	42.81	42.81	42.81	42.81	42.81	-1.36%	-
Jan 23, 2026	42.32	43.40	42.32	43.40	43.40	1.38%	500
Jan 22, 2026	42.99	42.99	42.81	42.81	42.81	1.04%	156
Jan 21, 2026	41.93	42.41	41.93	42.37	42.37	-0.96%	225
Jan 20, 2026	42.36	42.78	42.36	42.78	42.78	-0.44%	380
Jan 19, 2026	42.55	42.97	42.55	42.97	42.97	2.36%	310
Jan 16, 2026	41.98	41.98	41.98	41.98	41.98	-0.66%	-
Jan 15, 2026	42.45	42.45	42.26	42.26	42.26	2.82%	100
Jan 14, 2026	41.10	41.10	41.10	41.10	41.10	-0.10%	-
Jan 13, 2026	40.01	41.14	40.01	41.14	41.14	2.49%	90
Jan 12, 2026	39.92	40.14	39.92	40.14	40.14	0.35%	743
Jan 9, 2026	39.11	40.19	39.11	40.00	40.00	3.76%	175
Jan 8, 2026	38.55	38.55	38.55	38.55	38.55	0.16%	-
Jan 7, 2026	38.49	38.49	38.49	38.49	38.49	-1.00%	-
Jan 6, 2026	38.02	38.88	38.02	38.88	38.88	3.68%	1,470
Jan 5, 2026	38.31	38.31	37.50	37.50	37.50	-0.64%	100
Jan 2, 2026	37.74	37.74	37.74	37.74	37.74	2.08%	-
Dec 30, 2025	36.97	36.97	36.97	36.97	36.97	1.12%	-
Dec 29, 2025	36.53	36.56	36.53	36.56	36.56	0.58%	142
Dec 23, 2025	36.35	36.35	36.35	36.35	36.35	-1.06%	-
Dec 22, 2025	36.44	36.84	36.44	36.74	36.74	2.06%	233
Dec 19, 2025	36.00	36.00	36.00	36.00	36.00	-0.77%	-
Dec 18, 2025	36.28	36.28	36.28	36.28	36.28	0.78%	-
Dec 17, 2025	36.00	36.00	36.00	36.00	36.00	-2.44%	-
Dec 16, 2025	36.90	36.90	36.90	36.90	36.90	-1.99%	-
Dec 15, 2025	37.65	37.65	37.65	37.65	37.65	0.24%	-
Dec 12, 2025	37.56	37.56	37.56	37.56	37.56	-1.05%	-
Dec 11, 2025	37.40	37.96	37.40	37.96	37.96	1.33%	53
Dec 10, 2025	37.46	37.46	37.46	37.46	37.46	-1.50%	-
Dec 9, 2025	37.63	38.03	37.63	38.03	38.03	0.03%	203
Dec 8, 2025	37.95	38.02	37.95	38.02	38.02	-1.53%	206