Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	50.17	50.69	50.11	50.36	50.36	0.60%	13,116,929
Jun 5, 2025	49.87	50.45	49.56	50.06	50.06	0.70%	20,001,308
Jun 4, 2025	50.10	50.70	49.16	49.71	49.71	-1.86%	14,968,918
Jun 3, 2025	49.90	50.98	49.65	50.65	50.08	0.88%	15,257,800
Jun 2, 2025	49.98	50.38	49.38	50.21	49.64	2.91%	30,983,800
May 30, 2025	49.00	49.23	48.56	48.79	48.24	-1.19%	13,843,546
May 29, 2025	49.10	49.44	48.77	49.38	48.82	1.02%	12,740,800
May 28, 2025	49.99	49.99	48.88	48.88	48.33	-0.99%	12,894,200
May 27, 2025	50.10	50.10	48.95	49.37	48.81	0.18%	14,155,000
May 26, 2025	48.85	49.71	48.85	49.28	48.73	0.47%	4,378,237
May 23, 2025	48.52	49.17	48.45	49.05	48.50	-	5,342,330
May 22, 2025	48.57	49.38	48.13	49.05	48.50	0.64%	9,416,734
May 21, 2025	49.05	49.28	48.73	48.74	48.19	-0.59%	4,855,914
May 20, 2025	49.80	50.00	48.86	49.03	48.48	-1.66%	7,645,416
May 16, 2025	50.32	50.45	49.73	49.86	49.30	-0.76%	7,524,027
May 15, 2025	50.25	50.43	49.51	50.24	49.67	-1.10%	7,851,500
May 14, 2025	50.63	50.94	50.41	50.80	50.23	0.08%	5,815,900
May 13, 2025	50.50	51.04	50.30	50.76	50.19	1.18%	6,671,239
May 12, 2025	50.01	50.29	49.71	50.17	49.61	2.98%	8,870,418
May 9, 2025	48.28	48.79	48.00	48.72	48.17	2.16%	4,507,045
May 8, 2025	47.26	48.13	47.22	47.69	47.15	1.49%	16,178,006
May 7, 2025	48.87	48.87	46.34	46.99	46.46	-2.83%	17,844,400
May 6, 2025	48.53	48.98	48.15	48.36	47.82	0.33%	8,624,320
May 5, 2025	48.87	49.15	48.08	48.20	47.66	-3.10%	10,861,316
May 2, 2025	49.98	50.10	49.21	49.74	49.18	0.65%	5,290,600
May 1, 2025	48.34	49.90	48.34	49.42	48.86	1.50%	3,702,100
Apr 30, 2025	49.11	49.31	47.94	48.69	48.14	-1.52%	5,688,000
Apr 29, 2025	48.86	49.78	48.80	49.44	48.88	0.18%	3,800,400
Apr 28, 2025	49.18	49.60	49.18	49.35	48.79	0.02%	5,781,100
Apr 25, 2025	48.78	49.81	48.78	49.34	48.78	0.04%	3,417,200
Apr 24, 2025	49.08	49.34	48.68	49.32	48.76	1.25%	6,874,500
Apr 23, 2025	49.50	49.73	48.32	48.71	48.16	-0.51%	3,163,400
Apr 22, 2025	48.82	49.33	48.31	48.96	48.41	2.41%	3,288,416
Apr 21, 2025	47.14	47.94	46.93	47.81	47.27	0.02%	2,413,100
Apr 17, 2025	47.31	48.39	47.19	47.80	47.26	2.01%	3,682,700
Apr 16, 2025	46.23	47.34	46.23	46.86	46.33	0.77%	5,294,700
Apr 15, 2025	46.24	47.12	46.20	46.50	45.98	0.09%	4,723,145
Apr 14, 2025	47.38	47.63	45.87	46.46	45.94	-0.02%	4,258,346
Apr 11, 2025	45.32	46.74	44.79	46.47	45.95	3.13%	6,101,300
Apr 10, 2025	47.13	47.17	44.30	45.06	44.55	-6.75%	7,095,300
Apr 9, 2025	44.01	48.97	43.59	48.32	47.78	7.52%	9,763,900
Apr 8, 2025	48.04	48.04	44.56	44.94	44.43	-4.67%	8,925,506
Apr 7, 2025	45.00	48.23	44.50	47.14	46.61	-0.25%	7,704,913
Apr 4, 2025	50.00	50.27	46.69	47.26	46.73	-8.82%	12,128,800
Apr 3, 2025	53.56	53.56	51.60	51.83	51.25	-7.58%	6,792,502
Apr 2, 2025	55.42	56.08	55.19	56.08	55.45	0.34%	3,506,637
Apr 1, 2025	55.60	55.90	55.26	55.89	55.26	0.31%	4,942,300
Mar 31, 2025	54.43	56.27	54.43	55.72	55.09	1.46%	4,995,900
Mar 28, 2025	55.10	55.42	54.58	54.92	54.30	-0.67%	6,190,500
Mar 27, 2025	55.45	55.90	55.12	55.29	54.67	-0.41%	2,608,630