Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	49.57	50.24	49.30	49.60	49.60	-0.42%	11,957,905
Dec 19, 2024	50.54	50.73	49.57	49.81	49.81	-1.01%	6,184,930
Dec 18, 2024	51.32	51.52	50.20	50.32	50.32	-2.01%	11,084,125
Dec 17, 2024	51.24	51.50	50.89	51.35	51.35	-0.58%	7,411,000
Dec 16, 2024	51.68	51.84	51.15	51.65	51.65	-1.37%	5,647,322
Dec 13, 2024	52.78	53.00	52.02	52.37	52.37	-1.04%	3,004,319
Dec 12, 2024	53.98	54.04	52.72	52.92	52.92	-2.11%	6,124,523
Dec 11, 2024	53.83	54.15	53.47	54.06	54.06	0.73%	5,942,900
Dec 10, 2024	54.52	54.52	53.65	53.67	53.67	-0.89%	11,128,800
Dec 9, 2024	55.00	55.36	54.10	54.15	54.15	-0.29%	17,053,442
Dec 6, 2024	55.18	55.18	54.00	54.31	54.31	-1.16%	10,063,900
Dec 5, 2024	54.42	55.31	54.07	54.95	54.95	1.53%	21,618,200
Dec 4, 2024	54.97	54.99	53.71	54.12	54.12	-1.33%	20,894,328
Dec 3, 2024	54.80	55.01	54.32	54.85	54.85	-0.49%	9,462,200
Dec 2, 2024	55.73	55.86	54.65	55.12	54.55	-1.06%	21,898,420
Nov 29, 2024	55.57	55.93	55.28	55.71	55.13	-0.11%	6,284,720
Nov 28, 2024	55.32	55.79	55.32	55.77	55.19	0.47%	7,075,415
Nov 27, 2024	55.63	56.08	55.06	55.51	54.94	-0.22%	10,482,600
Nov 26, 2024	57.11	57.11	55.28	55.63	55.05	-2.28%	22,431,100
Nov 25, 2024	58.08	58.28	56.41	56.93	56.34	-1.96%	18,424,725
Nov 22, 2024	57.51	58.07	57.15	58.07	57.47	0.99%	14,142,900
Nov 21, 2024	57.30	57.65	57.02	57.50	56.91	0.70%	14,222,004
Nov 20, 2024	57.31	57.50	56.72	57.10	56.51	-0.19%	7,127,900
Nov 19, 2024	56.51	57.23	56.32	57.21	56.62	0.02%	8,550,200
Nov 18, 2024	57.44	57.69	56.92	57.20	56.61	0.35%	13,006,508
Nov 15, 2024	56.75	57.50	56.53	57.00	56.41	0.28%	7,853,800
Nov 14, 2024	56.00	57.22	55.84	56.84	56.25	2.60%	6,752,400
Nov 13, 2024	55.95	55.95	54.11	55.40	54.83	4.21%	8,223,038
Nov 12, 2024	54.02	54.37	52.86	53.16	52.61	-1.68%	7,086,834
Nov 11, 2024	54.30	54.96	53.96	54.07	53.51	-0.75%	3,485,248
Nov 8, 2024	54.61	54.71	54.06	54.48	53.92	-0.75%	3,404,500
Nov 7, 2024	54.45	55.22	54.11	54.89	54.32	0.42%	5,337,237
Nov 6, 2024	53.12	54.77	53.12	54.66	54.09	2.78%	5,743,623
Nov 5, 2024	53.20	53.76	52.90	53.18	52.63	0.17%	9,885,502
Nov 4, 2024	52.87	53.39	52.78	53.09	52.54	1.20%	6,383,700
Nov 1, 2024	53.18	53.68	52.18	52.46	51.92	-0.19%	2,063,000
Oct 31, 2024	53.31	53.31	51.98	52.56	52.02	-0.74%	3,237,900
Oct 30, 2024	53.15	53.50	52.80	52.95	52.40	-0.04%	2,674,900
Oct 29, 2024	53.30	53.34	52.56	52.97	52.42	-0.86%	2,249,200
Oct 28, 2024	52.60	53.50	52.40	53.43	52.88	-1.35%	5,759,400
Oct 25, 2024	53.50	54.34	53.47	54.16	53.60	1.48%	2,038,800
Oct 24, 2024	53.30	53.69	52.72	53.37	52.82	-0.02%	2,756,200
Oct 23, 2024	54.00	54.00	53.01	53.38	52.83	-1.35%	4,058,234
Oct 22, 2024	53.96	54.38	53.52	54.11	53.55	0.35%	1,972,900
Oct 21, 2024	54.34	54.71	53.58	53.92	53.36	-0.15%	6,642,200
Oct 18, 2024	53.46	54.16	53.17	54.00	53.44	0.39%	3,977,405
Oct 17, 2024	53.02	53.80	53.02	53.79	53.23	1.20%	2,740,100
Oct 16, 2024	52.79	53.28	52.72	53.15	52.60	0.70%	3,352,300
Oct 15, 2024	53.58	53.75	52.67	52.78	52.23	-5.11%	5,129,622
Oct 11, 2024	55.41	55.65	55.22	55.62	55.04	-0.02%	3,597,938
Oct 10, 2024	54.50	55.86	54.50	55.63	55.05	2.62%	7,301,000
Oct 9, 2024	53.18	54.34	53.06	54.21	53.65	1.16%	4,587,600
Oct 8, 2024	54.10	54.17	53.17	53.59	53.04	-2.86%	4,105,000
Oct 7, 2024	54.61	55.35	54.47	55.17	54.60	1.73%	3,809,634
Oct 4, 2024	53.92	54.26	53.25	54.23	53.67	1.21%	3,609,400
Oct 3, 2024	52.50	53.63	52.02	53.58	53.03	2.68%	5,150,100
Oct 2, 2024	52.88	52.93	51.61	52.18	51.64	0.50%	3,099,000
Oct 1, 2024	49.59	52.02	49.47	51.92	51.38	4.01%	5,659,400
Sep 30, 2024	49.59	50.20	49.47	49.92	49.40	0.28%	8,430,900
Sep 27, 2024	49.38	49.84	49.20	49.78	49.27	1.22%	7,930,634
Sep 26, 2024	49.48	50.15	49.03	49.18	48.67	-2.56%	7,977,733
Sep 25, 2024	51.20	51.42	50.13	50.47	49.95	-1.68%	2,530,500
Sep 24, 2024	52.02	52.23	51.32	51.33	50.80	0.41%	5,795,327
Sep 23, 2024	50.71	51.64	50.56	51.12	50.59	1.29%	9,674,214
Sep 20, 2024	51.19	51.20	49.91	50.47	49.95	-1.29%	12,516,800
Sep 19, 2024	51.13	51.46	50.84	51.13	50.60	1.53%	5,981,900
Sep 18, 2024	50.57	50.99	50.10	50.36	49.84	-0.59%	5,742,943
Sep 17, 2024	50.30	50.67	49.93	50.66	50.14	1.48%	9,473,319
Sep 16, 2024	50.10	50.12	49.10	49.92	49.40	0.79%	4,112,500
Sep 13, 2024	49.60	50.24	49.49	49.53	49.02	0.45%	8,187,500
Sep 12, 2024	49.19	49.51	48.87	49.31	48.80	0.71%	19,449,609
Sep 11, 2024	49.46	49.82	48.41	48.96	48.45	-0.29%	8,785,642
Sep 10, 2024	50.70	50.70	48.76	49.10	48.59	-3.17%	19,795,110
Sep 9, 2024	50.79	51.29	50.58	50.71	50.19	0.14%	22,066,726
Sep 6, 2024	51.49	52.08	50.36	50.64	50.12	-1.36%	22,923,011
Sep 5, 2024	52.89	53.24	51.28	51.34	50.81	-2.17%	16,403,512
Sep 4, 2024	53.32	53.60	52.47	52.48	51.94	-2.51%	16,115,530
Sep 3, 2024	53.77	53.97	52.75	53.83	52.73	-1.52%	16,685,227
Aug 30, 2024	54.88	55.00	54.06	54.66	53.55	-1.10%	15,880,724
Aug 29, 2024	55.33	55.67	54.86	55.27	54.14	0.95%	10,427,942
Aug 28, 2024	54.50	55.05	54.18	54.75	53.64	-0.27%	7,748,039
Aug 27, 2024	55.90	55.95	54.78	54.90	53.78	-2.42%	11,160,837
Aug 26, 2024	55.83	56.55	55.82	56.26	55.11	1.96%	11,331,616
Aug 23, 2024	55.17	55.41	54.84	55.18	54.06	0.47%	11,998,715
Aug 22, 2024	54.77	55.27	54.74	54.92	53.80	0.35%	18,001,906
Aug 21, 2024	55.06	55.50	54.59	54.73	53.62	-0.29%	8,273,131
Aug 20, 2024	56.36	56.38	54.81	54.89	53.77	-2.68%	5,902,900
Aug 19, 2024	56.63	57.17	56.28	56.40	55.25	-0.30%	11,432,500
Aug 16, 2024	56.53	57.14	56.41	56.57	55.42	-1.01%	5,112,622
Aug 15, 2024	56.83	57.32	56.80	57.15	55.99	1.22%	3,198,528
Aug 14, 2024	56.23	56.60	56.05	56.46	55.31	0.55%	3,969,433
Aug 13, 2024	55.41	56.21	55.35	56.15	55.01	0.77%	6,101,900
Aug 12, 2024	54.91	56.02	54.79	55.72	54.59	2.28%	9,870,200
Aug 9, 2024	54.67	54.81	53.91	54.48	53.37	-0.27%	8,501,228
Aug 8, 2024	53.42	54.74	53.42	54.63	53.52	2.69%	6,165,315
Aug 7, 2024	53.19	54.63	52.81	53.20	52.12	4.38%	12,472,836
Aug 6, 2024	50.00	51.44	49.61	50.97	49.93	0.08%	15,232,325
Aug 2, 2024	52.59	52.62	50.13	50.93	49.89	-4.70%	7,555,000
Aug 1, 2024	54.99	55.62	52.91	53.44	52.35	-3.08%	9,043,213
Jul 31, 2024	54.32	55.16	54.22	55.14	54.02	3.61%	2,998,700