Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	57.80	57.80	55.96	57.00	57.00	-1.26%	4,917,433
Oct 7, 2025	58.05	58.27	57.06	57.73	57.73	-0.38%	2,689,029
Oct 6, 2025	58.06	58.12	57.40	57.95	57.95	0.43%	3,784,327
Oct 3, 2025	57.52	57.97	57.43	57.70	57.70	0.51%	5,881,300
Oct 2, 2025	57.39	57.88	57.32	57.41	57.41	-0.26%	5,995,500
Oct 1, 2025	58.17	58.48	57.49	57.56	57.56	-1.17%	2,494,028
Sep 30, 2025	58.02	58.41	57.51	58.24	58.24	-0.39%	3,161,317
Sep 29, 2025	59.13	59.17	58.16	58.47	58.47	-1.55%	5,597,500
Sep 26, 2025	59.71	60.48	59.20	59.39	59.39	-0.30%	6,431,105
Sep 25, 2025	58.72	59.66	58.69	59.57	59.57	0.98%	8,056,201
Sep 24, 2025	58.98	59.57	58.90	58.99	58.99	0.75%	3,528,614
Sep 23, 2025	58.05	59.43	57.99	58.55	58.55	1.40%	2,969,400
Sep 22, 2025	57.17	58.04	56.67	57.74	57.74	0.80%	5,166,000
Sep 19, 2025	59.47	59.47	57.03	57.28	57.28	-2.78%	14,315,809
Sep 18, 2025	59.05	59.14	58.23	58.92	58.92	-0.17%	5,314,149
Sep 17, 2025	58.90	59.42	58.67	59.02	59.02	-0.22%	6,391,444
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