Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	38.24	38.61	38.24	38.61	38.61	1.26%	80
Dec 4, 2025	38.13	38.13	38.13	38.13	38.13	1.65%	-
Dec 3, 2025	37.74	37.74	37.51	37.51	37.51	-2.32%	25
Dec 2, 2025	38.40	38.40	38.40	38.40	38.03	-0.88%	-
Dec 1, 2025	38.74	38.74	38.74	38.74	38.37	0.65%	-
Nov 28, 2025	38.34	38.49	38.34	38.49	38.12	-0.13%	288
Nov 27, 2025	38.15	38.54	38.15	38.54	38.17	1.08%	20
Nov 26, 2025	38.10	38.51	38.10	38.13	37.76	-0.21%	390
Nov 25, 2025	38.21	38.21	38.21	38.21	37.84	-1.93%	-
Nov 24, 2025	38.96	38.96	38.96	38.96	38.59	1.19%	100
Nov 21, 2025	38.50	38.50	38.50	38.50	38.13	-1.18%	-
Nov 20, 2025	38.96	38.96	38.96	38.96	38.59	0.28%	-
Nov 19, 2025	38.85	38.85	38.85	38.85	38.48	2.10%	-
Nov 18, 2025	38.05	38.05	38.05	38.05	37.68	-0.47%	-
Nov 17, 2025	38.32	38.40	38.06	38.23	37.86	1.84%	1,435
Nov 14, 2025	37.54	37.54	37.54	37.54	37.18	-2.01%	-
Nov 13, 2025	38.01	38.31	38.01	38.31	37.94	0.98%	260
Nov 12, 2025	37.94	37.94	37.94	37.94	37.57	1.99%	-
Nov 11, 2025	37.11	37.39	37.11	37.20	36.84	0.40%	1,343
Nov 10, 2025	36.86	37.37	36.86	37.05	36.69	0.98%	35
Nov 7, 2025	36.35	36.69	36.35	36.69	36.34	2.72%	467
Nov 6, 2025	35.72	35.72	35.72	35.72	35.38	-1.00%	-
Nov 5, 2025	34.77	36.36	34.77	36.08	35.73	4.79%	3,500
Nov 4, 2025	34.12	34.43	34.12	34.43	34.10	0.12%	200
Nov 3, 2025	34.39	34.39	34.39	34.39	34.06	0.32%	-
Oct 31, 2025	34.28	34.28	34.28	34.28	33.95	0.03%	-
Oct 30, 2025	34.27	34.27	34.27	34.27	33.94	0.91%	-
Oct 29, 2025	33.96	33.96	33.96	33.96	33.63	-1.74%	-
Oct 28, 2025	34.18	34.56	34.18	34.56	34.23	1.17%	98
Oct 27, 2025	34.16	34.16	34.16	34.16	33.83	0.50%	-