Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	74.72	75.74	74.58	75.69	-	2.28%	271,340
Feb 10, 2026	74.63	74.63	72.99	74.00	74.00	-0.16%	9,922,180
Feb 9, 2026	73.01	74.24	73.01	74.12	74.12	0.90%	11,182,557
Feb 6, 2026	72.01	73.55	72.00	73.46	73.46	1.02%	5,512,260
Feb 5, 2026	71.14	72.99	71.14	72.72	72.72	1.00%	5,656,450
Feb 4, 2026	73.50	75.50	71.81	72.00	72.00	-1.17%	11,492,833
Feb 3, 2026	72.30	73.39	72.01	72.85	72.85	1.21%	5,178,705
Feb 2, 2026	70.14	72.41	70.14	71.98	71.98	0.01%	2,997,275
Jan 30, 2026	72.01	72.69	70.76	71.97	71.97	-0.44%	4,969,911
Jan 29, 2026	73.12	74.03	72.25	72.29	72.29	0.68%	7,273,554
Jan 28, 2026	70.74	72.10	70.70	71.80	71.80	1.73%	4,587,006
Jan 27, 2026	70.17	71.04	69.88	70.58	70.58	0.64%	3,178,321
Jan 26, 2026	70.42	70.42	69.53	70.13	70.13	0.75%	3,370,837
Jan 23, 2026	69.86	70.55	69.22	69.61	69.61	1.30%	3,409,565
Jan 22, 2026	69.67	69.91	68.24	68.72	68.72	-1.59%	4,345,583
Jan 21, 2026	69.19	70.03	68.63	69.83	69.83	2.23%	3,970,704
Jan 20, 2026	70.00	70.32	67.77	68.31	68.31	-1.63%	4,549,689
Jan 19, 2026	69.14	69.50	68.90	69.44	69.44	0.48%	1,166,670
Jan 16, 2026	68.41	69.99	68.30	69.11	69.11	1.56%	3,623,918
Jan 15, 2026	68.07	68.79	67.61	68.05	68.05	-1.25%	3,695,694
Jan 14, 2026	67.14	69.53	67.00	68.91	68.91	3.33%	5,911,412
Jan 13, 2026	65.19	67.43	64.87	66.69	66.69	3.19%	5,226,318
Jan 12, 2026	65.16	65.58	64.54	64.63	64.63	-0.57%	7,471,855
Jan 9, 2026	63.70	65.07	63.63	65.00	65.00	2.64%	3,299,626
Jan 8, 2026	62.86	64.05	62.01	63.33	63.33	1.00%	5,183,145
Jan 7, 2026	62.00	63.35	61.61	62.70	62.70	0.35%	5,547,497
Jan 6, 2026	62.02	63.25	61.64	62.48	62.48	1.46%	5,080,212
Jan 5, 2026	61.75	62.04	58.80	61.58	61.58	-1.65%	8,785,822
Jan 2, 2026	60.90	62.85	60.65	62.61	62.61	2.77%	5,885,028
Dec 31, 2025	61.03	61.20	60.51	60.92	60.92	-0.08%	1,400,413
Dec 30, 2025	60.18	61.20	60.03	60.97	60.97	1.77%	7,818,431
Dec 29, 2025	59.23	60.18	59.23	59.91	59.91	1.37%	5,573,491
Dec 24, 2025	59.11	59.42	58.92	59.10	59.10	0.02%	773,859
Dec 23, 2025	58.96	59.30	58.24	59.09	59.09	0.05%	8,775,318
Dec 22, 2025	59.49	59.60	59.03	59.06	59.06	0.14%	4,856,024
Dec 19, 2025	58.83	59.25	58.64	58.98	58.98	0.89%	9,176,828
Dec 18, 2025	59.01	59.14	58.33	58.46	58.46	-0.88%	3,545,730
Dec 17, 2025	58.40	59.23	57.95	58.98	58.98	1.58%	7,489,075
Dec 16, 2025	59.43	59.51	58.00	58.06	58.06	-3.35%	5,626,712
Dec 15, 2025	61.16	61.20	59.72	60.07	60.07	-1.54%	6,044,789
Dec 12, 2025	61.18	61.19	60.55	61.01	61.01	0.05%	5,319,474
Dec 11, 2025	61.00	61.29	60.48	60.98	60.98	0.05%	9,093,725
Dec 10, 2025	60.62	61.13	60.36	60.95	60.95	0.51%	9,109,259
Dec 9, 2025	61.14	61.55	60.54	60.64	60.64	-0.64%	8,736,292
Dec 8, 2025	60.70	61.77	60.52	61.03	61.03	-0.26%	20,850,120
Dec 5, 2025	62.53	62.53	61.10	61.19	61.19	-2.05%	23,632,975
Dec 4, 2025	62.75	63.40	62.43	62.47	62.47	0.18%	16,323,326
Dec 3, 2025	61.14	62.52	61.01	62.36	62.36	1.50%	13,438,973
Dec 2, 2025	62.70	62.70	61.29	61.44	60.84	-2.09%	11,881,398
Dec 1, 2025	63.41	63.41	62.41	62.75	62.14	-0.14%	18,497,701