Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	51.74	52.34	51.74	52.34	-	4.26%	-
Mar 12, 2026	50.20	50.20	50.20	50.20	50.20	3.16%	-
Mar 11, 2026	48.66	48.66	48.66	48.66	48.66	-0.98%	-
Mar 10, 2026	49.14	49.14	49.14	49.14	49.14	-1.40%	-
Mar 9, 2026	49.90	49.90	49.84	49.84	49.84	-0.52%	600
Mar 6, 2026	49.51	50.10	49.51	50.10	50.10	0.72%	100
Mar 5, 2026	49.26	49.74	49.26	49.74	49.74	2.79%	21
Mar 4, 2026	48.97	48.97	48.39	48.39	48.39	-4.29%	500
Mar 3, 2026	49.71	50.56	49.71	50.56	50.18	2.76%	550
Mar 2, 2026	49.60	50.58	49.20	49.20	48.83	5.17%	6,310
Feb 27, 2026	46.78	46.78	46.78	46.78	46.43	-0.38%	-
Feb 26, 2026	46.96	46.96	46.96	46.96	46.61	-0.06%	-
Feb 25, 2026	47.18	47.19	46.99	46.99	46.64	-1.14%	121
Feb 24, 2026	47.53	47.53	47.53	47.53	47.17	0.13%	-
Feb 23, 2026	46.91	47.47	46.91	47.47	47.11	-1.29%	390
Feb 20, 2026	48.09	48.09	48.09	48.09	47.73	0.19%	-
Feb 19, 2026	47.16	48.00	47.16	48.00	47.64	2.41%	60
Feb 18, 2026	46.31	46.87	46.31	46.87	46.52	-1.45%	50
Feb 17, 2026	47.56	47.56	47.56	47.56	47.20	0.98%	-
Feb 16, 2026	46.95	47.21	46.95	47.10	46.75	1.86%	1,000
Feb 13, 2026	46.24	46.24	46.24	46.24	45.89	-2.24%	-
Feb 12, 2026	46.93	47.30	46.93	47.30	46.95	3.73%	20
Feb 11, 2026	45.60	45.60	45.60	45.60	45.26	-0.13%	-
Feb 10, 2026	45.70	45.70	45.66	45.66	45.32	-0.13%	80
Feb 9, 2026	44.86	45.72	44.86	45.72	45.38	1.13%	669
Feb 6, 2026	45.49	45.49	45.21	45.21	44.87	1.89%	322
Feb 5, 2026	44.51	44.51	44.37	44.37	44.04	-1.05%	500
Feb 4, 2026	44.90	44.90	44.84	44.84	44.50	1.06%	50
Feb 3, 2026	44.37	44.37	44.37	44.37	44.04	4.08%	-
Feb 2, 2026	42.63	42.63	42.63	42.63	42.31	-3.68%	-
Jan 30, 2026	44.26	44.26	44.26	44.26	43.93	-0.14%	-
Jan 29, 2026	44.32	44.32	44.32	44.32	43.99	0.84%	-
Jan 28, 2026	43.18	43.95	43.18	43.95	43.62	2.47%	100
Jan 27, 2026	42.89	42.89	42.89	42.89	42.57	0.19%	-
Jan 26, 2026	42.81	42.81	42.81	42.81	42.49	-1.36%	-
Jan 23, 2026	42.32	43.40	42.32	43.40	43.08	1.38%	500
Jan 22, 2026	42.99	42.99	42.81	42.81	42.49	1.04%	156
Jan 21, 2026	41.93	42.41	41.93	42.37	42.05	-0.96%	225
Jan 20, 2026	42.36	42.78	42.36	42.78	42.46	-0.44%	380
Jan 19, 2026	42.55	42.97	42.55	42.97	42.65	2.36%	310
Jan 16, 2026	41.98	41.98	41.98	41.98	41.67	-0.66%	-
Jan 15, 2026	42.45	42.45	42.26	42.26	41.94	2.82%	100
Jan 14, 2026	41.10	41.10	41.10	41.10	40.79	-0.10%	-
Jan 13, 2026	40.01	41.14	40.01	41.14	40.83	2.49%	90
Jan 12, 2026	39.92	40.14	39.92	40.14	39.84	0.35%	743
Jan 9, 2026	39.11	40.19	39.11	40.00	39.70	3.76%	175
Jan 8, 2026	38.55	38.55	38.55	38.55	38.26	0.16%	-
Jan 7, 2026	38.49	38.49	38.49	38.49	38.20	-1.00%	-
Jan 6, 2026	38.02	38.88	38.02	38.88	38.59	3.68%	1,470
Jan 5, 2026	38.31	38.31	37.50	37.50	37.22	-0.64%	100