Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	55.10	55.42	54.58	54.92	54.92	-0.67%	6,167,454
Mar 27, 2025	55.45	55.90	55.12	55.29	55.29	-0.41%	2,608,630
Mar 26, 2025	55.12	55.78	55.12	55.52	55.52	1.00%	2,514,131
Mar 25, 2025	55.34	55.75	54.61	54.97	54.97	-0.16%	9,121,870
Mar 24, 2025	53.92	55.06	53.87	55.06	55.06	2.49%	5,306,600
Mar 21, 2025	53.80	54.05	53.39	53.72	53.72	-0.52%	9,034,215
Mar 20, 2025	53.56	54.00	53.19	54.00	54.00	0.58%	4,902,922
Mar 19, 2025	53.78	54.42	53.05	53.69	53.69	-0.13%	4,376,844
Mar 18, 2025	54.10	54.17	53.18	53.76	53.76	-0.04%	4,885,919
Mar 17, 2025	52.98	53.96	52.84	53.78	53.78	2.15%	12,617,900
Mar 14, 2025	51.77	52.66	51.44	52.65	52.65	1.80%	9,345,535
Mar 13, 2025	51.33	52.05	50.98	51.72	51.72	0.62%	11,464,241
Mar 12, 2025	51.07	51.71	50.59	51.40	51.40	0.73%	12,317,599
Mar 11, 2025	51.68	51.90	50.81	51.03	51.03	-0.99%	9,733,800
Mar 10, 2025	51.35	52.08	51.22	51.54	51.54	0.29%	23,606,948
Mar 7, 2025	50.10	51.75	50.05	51.39	51.39	3.32%	18,129,237
Mar 6, 2025	48.93	50.02	48.62	49.74	49.74	1.02%	22,291,400
Mar 5, 2025	50.00	50.22	48.67	49.24	49.24	-3.11%	18,211,800
Mar 4, 2025	51.35	51.38	50.14	50.82	50.82	-3.26%	17,568,510
Mar 3, 2025	54.70	55.44	52.11	52.53	51.96	-5.11%	24,836,310
Feb 28, 2025	54.62	55.42	54.22	55.36	54.76	0.27%	18,188,500
Feb 27, 2025	55.21	55.87	55.09	55.21	54.61	0.69%	10,074,912
Feb 26, 2025	55.11	55.12	54.53	54.83	54.24	-0.85%	8,815,400
Feb 25, 2025	56.00	56.25	54.54	55.30	54.70	-0.88%	10,490,900
Feb 24, 2025	56.50	56.50	55.59	55.79	55.18	-0.71%	7,554,605
Feb 21, 2025	56.57	56.76	55.84	56.19	55.58	-1.33%	2,657,213
Feb 20, 2025	56.50	57.16	56.36	56.95	56.33	0.37%	6,443,700
Feb 19, 2025	56.65	56.96	56.42	56.74	56.12	0.44%	2,156,208
Feb 18, 2025	56.10	56.95	55.76	56.49	55.88	0.79%	11,022,600
Feb 14, 2025	56.92	57.17	55.86	56.05	55.44	-1.11%	7,830,029
Feb 13, 2025	56.45	57.10	56.35	56.68	56.06	0.18%	8,400,218
Feb 12, 2025	57.53	57.94	56.28	56.58	55.97	-2.53%	7,838,000
Feb 11, 2025	56.99	58.31	56.78	58.05	57.42	2.62%	13,071,539
Feb 10, 2025	56.18	56.79	55.92	56.57	55.96	2.22%	16,568,300
Feb 7, 2025	55.39	55.88	54.47	55.34	54.74	0.64%	10,523,600
Feb 6, 2025	55.65	56.66	54.52	54.99	54.39	-0.81%	12,944,349
Feb 5, 2025	54.52	55.69	54.27	55.44	54.84	1.45%	6,119,000
Feb 4, 2025	54.00	55.40	53.83	54.65	54.06	-0.15%	10,853,500
Feb 3, 2025	52.70	55.43	52.70	54.73	54.14	0.37%	7,590,600
Jan 31, 2025	56.00	56.11	54.45	54.53	53.94	-2.50%	4,217,300
Jan 30, 2025	55.83	56.22	55.43	55.93	55.32	0.45%	6,722,900
Jan 29, 2025	54.87	55.76	54.85	55.68	55.08	1.11%	4,297,724
Jan 28, 2025	55.91	55.96	54.69	55.07	54.47	-1.18%	3,195,000
Jan 27, 2025	55.63	56.07	54.82	55.73	55.13	-0.27%	4,850,710
Jan 24, 2025	56.51	56.58	55.77	55.88	55.27	-1.38%	3,436,700
Jan 23, 2025	56.69	57.17	56.20	56.66	56.05	0.39%	2,055,600
Jan 22, 2025	57.29	57.74	56.38	56.44	55.83	-1.16%	2,434,200
Jan 21, 2025	56.46	57.25	56.10	57.10	56.48	-0.09%	2,616,630
Jan 20, 2025	56.02	57.24	56.00	57.15	56.53	1.28%	1,454,300
Jan 17, 2025	56.10	56.75	55.69	56.43	55.82	0.34%	3,782,944