Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	59.05	59.14	58.79	58.80	58.80	-0.37%	205,545
Sep 17, 2025	58.90	59.42	58.67	59.02	59.02	-0.22%	6,391,400
Sep 16, 2025	58.28	59.76	58.07	59.15	59.15	1.75%	11,103,200
Sep 15, 2025	57.93	58.36	57.43	58.13	58.13	0.66%	10,453,047
Sep 12, 2025	58.46	58.60	57.72	57.75	57.75	-0.60%	5,412,000
Sep 11, 2025	58.40	58.71	57.91	58.10	58.10	-0.77%	4,400,942
Sep 10, 2025	56.95	58.58	56.88	58.55	58.55	3.12%	10,488,925
Sep 9, 2025	56.00	57.39	55.69	56.78	56.78	2.16%	14,667,200
Sep 8, 2025	55.18	55.90	54.71	55.58	55.58	0.32%	29,855,400
Sep 5, 2025	54.96	55.42	54.80	55.40	55.40	-0.34%	16,041,800
Sep 4, 2025	55.38	55.88	54.84	55.59	55.59	-0.94%	9,647,700
Sep 3, 2025	56.59	56.98	55.70	56.12	55.55	-1.44%	8,877,600
Sep 2, 2025	56.98	57.27	56.67	56.94	56.36	0.30%	15,933,216
Aug 29, 2025	56.82	57.48	56.60	56.77	56.19	-0.79%	20,473,319
Aug 28, 2025	56.83	57.32	56.25	57.22	56.64	1.17%	7,431,000
Aug 27, 2025	55.40	56.61	55.25	56.56	55.99	1.91%	8,605,600
Aug 26, 2025	55.99	56.00	54.94	55.50	54.94	-0.82%	9,813,000
Aug 25, 2025	55.18	55.97	54.90	55.96	55.39	1.23%	11,590,400
Aug 22, 2025	54.57	55.31	54.49	55.28	54.72	1.82%	8,059,714
Aug 21, 2025	53.72	54.29	53.39	54.29	53.74	1.40%	4,492,200
Aug 20, 2025	53.44	53.81	53.35	53.54	53.00	0.62%	6,105,606
Aug 19, 2025	53.10	53.52	52.96	53.21	52.67	-0.11%	3,351,500
Aug 18, 2025	53.40	53.56	53.02	53.27	52.73	-0.82%	6,348,700
Aug 15, 2025	53.65	53.95	53.41	53.71	53.16	-0.28%	3,010,117
Aug 14, 2025	53.50	53.88	53.17	53.86	53.31	0.54%	4,722,434
Aug 13, 2025	53.50	53.61	53.01	53.57	53.03	0.13%	3,947,700
Aug 12, 2025	53.37	53.96	53.27	53.50	52.96	0.09%	4,476,324
Aug 11, 2025	54.13	54.50	53.35	53.45	52.91	-0.91%	5,627,742
Aug 8, 2025	53.80	54.50	53.64	53.94	53.39	0.60%	4,583,000
Aug 7, 2025	54.08	54.33	52.95	53.62	53.08	-0.54%	10,388,000
Aug 6, 2025	54.40	55.52	53.40	53.91	53.36	-0.26%	13,857,500
Aug 5, 2025	53.86	54.36	53.27	54.05	53.50	0.35%	9,727,322
Aug 1, 2025	54.10	54.13	53.17	53.86	53.31	-1.45%	2,946,400
Jul 31, 2025	54.70	54.95	54.21	54.65	54.09	-0.53%	4,356,132
Jul 30, 2025	55.02	55.13	54.69	54.94	54.38	-0.47%	2,947,200
Jul 29, 2025	54.77	55.22	54.64	55.20	54.64	0.53%	6,055,300
Jul 28, 2025	54.27	54.98	54.21	54.91	54.35	1.95%	4,891,825
Jul 25, 2025	54.33	54.39	53.81	53.86	53.31	-0.55%	1,946,524
Jul 24, 2025	53.70	54.35	53.33	54.16	53.61	0.37%	3,696,200
Jul 23, 2025	53.43	54.17	53.43	53.96	53.41	1.43%	3,256,000
Jul 22, 2025	52.81	53.53	52.75	53.20	52.66	0.42%	1,619,605
Jul 21, 2025	53.30	53.38	52.80	52.98	52.44	-0.62%	1,807,107
Jul 18, 2025	54.07	54.12	53.13	53.31	52.77	-0.74%	2,678,820
Jul 17, 2025	53.30	53.79	53.19	53.71	53.16	0.28%	3,529,406
Jul 16, 2025	53.90	54.15	53.15	53.56	53.02	-1.00%	3,372,600
Jul 15, 2025	54.54	54.80	53.91	54.10	53.55	-0.86%	2,737,400
Jul 14, 2025	55.00	55.03	53.99	54.57	54.02	-0.55%	5,276,427
Jul 11, 2025	54.00	54.99	53.81	54.87	54.31	1.91%	2,722,000
Jul 10, 2025	53.59	53.98	53.19	53.84	53.29	0.24%	5,439,100
Jul 9, 2025	53.25	54.02	53.20	53.71	53.16	1.11%	3,257,125