Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	47.26	48.13	47.22	47.69	47.69	1.49%	16,168,306
May 7, 2025	48.87	48.87	46.34	46.99	46.99	-2.83%	17,844,400
May 6, 2025	48.53	48.98	48.15	48.36	48.36	0.33%	8,624,320
May 5, 2025	48.87	49.15	48.08	48.20	48.20	-3.10%	10,861,716
May 2, 2025	49.98	50.10	49.21	49.74	49.74	0.65%	5,290,600
May 1, 2025	48.34	49.90	48.34	49.42	49.42	1.50%	3,702,100
Apr 30, 2025	49.11	49.31	47.94	48.69	48.69	-1.52%	5,688,000
Apr 29, 2025	48.86	49.78	48.80	49.44	49.44	0.18%	3,800,400
Apr 28, 2025	49.18	49.60	49.18	49.35	49.35	0.02%	5,781,100
Apr 25, 2025	48.78	49.81	48.78	49.34	49.34	0.04%	3,417,200
Apr 24, 2025	49.08	49.34	48.68	49.32	49.32	1.25%	6,874,500
Apr 23, 2025	49.50	49.73	48.32	48.71	48.71	-0.51%	3,163,400
Apr 22, 2025	48.82	49.33	48.31	48.96	48.96	2.41%	3,288,416
Apr 21, 2025	47.14	47.94	46.93	47.81	47.81	0.02%	2,413,100
Apr 17, 2025	47.31	48.39	47.19	47.80	47.80	2.01%	3,682,700
Apr 16, 2025	46.23	47.34	46.23	46.86	46.86	0.77%	5,294,700
Apr 15, 2025	46.24	47.12	46.20	46.50	46.50	0.09%	4,723,145
Apr 14, 2025	47.38	47.63	45.87	46.46	46.46	-0.02%	4,258,346
Apr 11, 2025	45.32	46.74	44.79	46.47	46.47	3.13%	6,101,300
Apr 10, 2025	47.13	47.17	44.30	45.06	45.06	-6.75%	7,095,300
Apr 9, 2025	44.01	48.97	43.59	48.32	48.32	7.52%	9,763,900
Apr 8, 2025	48.04	48.04	44.56	44.94	44.94	-4.67%	8,925,506
Apr 7, 2025	45.00	48.23	44.50	47.14	47.14	-0.25%	7,704,913
Apr 4, 2025	50.00	50.27	46.69	47.26	47.26	-8.82%	12,128,800
Apr 3, 2025	53.56	53.56	51.60	51.83	51.83	-7.58%	6,792,502
Apr 2, 2025	55.42	56.08	55.19	56.08	56.08	0.34%	3,506,637
Apr 1, 2025	55.60	55.90	55.26	55.89	55.89	0.31%	4,942,300
Mar 31, 2025	54.43	56.27	54.43	55.72	55.72	1.46%	4,995,900
Mar 28, 2025	55.10	55.42	54.58	54.92	54.92	-0.67%	6,190,500
Mar 27, 2025	55.45	55.90	55.12	55.29	55.29	-0.41%	2,608,630
Mar 26, 2025	55.12	55.78	55.12	55.52	55.52	1.00%	2,514,131
Mar 25, 2025	55.34	55.75	54.61	54.97	54.97	-0.16%	9,121,870
Mar 24, 2025	53.92	55.06	53.87	55.06	55.06	2.49%	5,306,600
Mar 21, 2025	53.80	54.05	53.39	53.72	53.72	-0.52%	9,034,215
Mar 20, 2025	53.56	54.00	53.19	54.00	54.00	0.58%	4,902,922
Mar 19, 2025	53.78	54.42	53.05	53.69	53.69	-0.13%	4,376,844
Mar 18, 2025	54.10	54.17	53.18	53.76	53.76	-0.04%	4,885,919
Mar 17, 2025	52.98	53.96	52.84	53.78	53.78	2.15%	12,617,900
Mar 14, 2025	51.77	52.66	51.44	52.65	52.65	1.80%	9,345,535
Mar 13, 2025	51.33	52.05	50.98	51.72	51.72	0.62%	11,464,241
Mar 12, 2025	51.07	51.71	50.59	51.40	51.40	0.73%	12,317,599
Mar 11, 2025	51.68	51.90	50.81	51.03	51.03	-0.99%	9,733,800
Mar 10, 2025	51.35	52.08	51.22	51.54	51.54	0.29%	23,606,948
Mar 7, 2025	50.10	51.75	50.05	51.39	51.39	3.32%	18,129,237
Mar 6, 2025	48.93	50.02	48.62	49.74	49.74	1.02%	22,291,400
Mar 5, 2025	50.00	50.22	48.67	49.24	49.24	-3.11%	18,211,800
Mar 4, 2025	51.35	51.38	50.14	50.82	50.82	-3.26%	17,568,510
Mar 3, 2025	54.70	55.44	52.11	52.53	51.96	-5.11%	24,836,310
Feb 28, 2025	54.62	55.42	54.22	55.36	54.76	0.27%	18,188,500
Feb 27, 2025	55.21	55.87	55.09	55.21	54.61	0.69%	10,074,912