Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	60.18	61.20	60.03	60.97	60.97	1.77%	7,814,031
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%	9,176,101
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%	5,576,078
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%	9,089,325
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
Nov 28, 2025	62.68	63.12	62.27	62.84	62.23	0.54%	14,432,988
Nov 27, 2025	62.21	62.67	62.20	62.50	61.89	0.13%	2,668,518
Nov 26, 2025	62.46	62.77	62.36	62.42	61.81	-0.16%	3,983,621
Nov 25, 2025	62.00	62.85	61.63	62.52	61.91	0.11%	6,420,204
Nov 24, 2025	62.00	62.56	61.45	62.45	61.84	0.03%	11,724,580
Nov 21, 2025	62.91	62.93	62.10	62.43	61.82	-0.89%	3,657,399
Nov 20, 2025	63.37	64.14	62.98	62.99	62.37	-0.41%	3,253,417
Nov 19, 2025	62.60	63.30	62.25	63.25	62.63	0.08%	1,800,242
Nov 18, 2025	61.98	63.51	61.51	63.20	62.58	1.20%	5,170,481
Nov 17, 2025	62.18	63.09	61.87	62.45	61.84	0.45%	10,433,295
Nov 14, 2025	61.30	62.19	60.75	62.17	61.56	1.62%	8,295,337
Nov 13, 2025	62.00	62.59	60.88	61.18	60.58	-1.20%	5,031,356
Nov 12, 2025	61.52	62.31	60.99	61.92	61.32	0.32%	7,104,452
Nov 11, 2025	60.45	61.91	60.45	61.72	61.12	2.20%	4,530,881
Nov 10, 2025	60.00	60.41	59.26	60.39	59.80	1.05%	11,499,244
Nov 7, 2025	59.41	60.08	59.16	59.76	59.18	0.83%	7,823,689
Nov 6, 2025	58.91	59.35	58.43	59.27	58.69	1.89%	8,617,596
Nov 5, 2025	57.45	59.10	57.35	58.17	57.60	4.53%	11,844,439
Nov 4, 2025	55.13	55.73	54.55	55.65	55.11	-0.05%	4,576,048
Nov 3, 2025	55.85	56.01	55.12	55.68	55.14	-0.30%	8,749,211
Oct 31, 2025	55.83	56.44	55.46	55.85	55.30	0.52%	2,225,326
Oct 30, 2025	55.66	56.09	55.43	55.56	55.02	-0.41%	5,942,181
Oct 29, 2025	55.24	56.03	55.14	55.79	55.25	0.98%	4,426,899
Oct 28, 2025	56.01	56.02	55.13	55.25	54.71	-1.46%	6,154,576
Oct 27, 2025	56.00	56.36	55.78	56.07	55.52	0.61%	3,931,044
Oct 24, 2025	55.68	55.94	55.38	55.73	55.19	0.56%	3,848,751
Oct 23, 2025	55.83	56.42	55.31	55.42	54.88	1.37%	4,997,184
Oct 22, 2025	53.80	54.92	53.65	54.67	54.14	2.17%	5,597,676
Oct 21, 2025	53.85	53.95	53.02	53.51	52.99	-0.43%	3,302,998
Oct 20, 2025	54.12	54.37	53.61	53.74	53.22	-0.56%	4,851,038