Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	56.50	56.76	56.39	56.39	56.39	-0.98%	92,637
Feb 20, 2025	56.50	57.16	56.36	56.95	56.95	0.37%	6,443,672
Feb 19, 2025	56.65	56.96	56.42	56.74	56.74	0.44%	2,156,208
Feb 18, 2025	56.10	56.95	55.76	56.49	56.49	0.79%	11,022,600
Feb 14, 2025	56.92	57.17	55.86	56.05	56.05	-1.11%	7,830,029
Feb 13, 2025	56.45	57.10	56.35	56.68	56.68	0.18%	8,400,218
Feb 12, 2025	57.53	57.94	56.28	56.58	56.58	-2.53%	7,838,000
Feb 11, 2025	56.99	58.31	56.78	58.05	58.05	2.62%	13,071,539
Feb 10, 2025	56.18	56.79	55.92	56.57	56.57	2.22%	16,568,300
Feb 7, 2025	55.39	55.88	54.47	55.34	55.34	0.64%	10,523,600
Feb 6, 2025	55.65	56.66	54.52	54.99	54.99	-0.81%	12,944,349
Feb 5, 2025	54.52	55.69	54.27	55.44	55.44	1.45%	6,119,000
Feb 4, 2025	54.00	55.40	53.83	54.65	54.65	-0.15%	10,853,500
Feb 3, 2025	52.70	55.43	52.70	54.73	54.73	0.37%	7,590,600
Jan 31, 2025	56.00	56.11	54.45	54.53	54.53	-2.50%	4,217,300
Jan 30, 2025	55.83	56.22	55.43	55.93	55.93	0.45%	6,722,900
Jan 29, 2025	54.87	55.76	54.85	55.68	55.68	1.11%	4,297,732
Jan 28, 2025	55.91	55.96	54.69	55.07	55.07	-1.18%	3,198,369
Jan 27, 2025	55.63	56.07	54.82	55.73	55.73	-0.27%	4,850,710
Jan 24, 2025	56.51	56.58	55.77	55.88	55.88	-1.38%	3,436,700
Jan 23, 2025	56.69	57.17	56.20	56.66	56.66	0.39%	2,055,600
Jan 22, 2025	57.29	57.74	56.38	56.44	56.44	-1.16%	2,434,200
Jan 21, 2025	56.46	57.25	56.10	57.10	57.10	-0.09%	2,616,630
Jan 20, 2025	56.02	57.24	56.00	57.15	57.15	1.28%	1,454,300
Jan 17, 2025	56.10	56.75	55.69	56.43	56.43	0.34%	3,782,944
Jan 16, 2025	57.44	57.54	55.97	56.24	56.24	-2.19%	5,984,800
Jan 15, 2025	57.35	57.75	57.07	57.50	57.50	0.68%	4,664,426
Jan 14, 2025	56.42	57.25	56.20	57.11	57.11	0.67%	14,006,400
Jan 13, 2025	57.09	58.58	56.52	56.73	56.73	-0.12%	6,424,313
Jan 10, 2025	55.75	57.05	55.74	56.80	56.80	2.94%	10,517,300
Jan 9, 2025	55.01	55.48	54.83	55.18	55.18	0.16%	1,462,400
Jan 8, 2025	55.08	55.31	54.61	55.09	55.09	0.09%	2,728,300
Jan 7, 2025	53.78	55.31	53.63	55.04	55.04	3.95%	7,920,300
Jan 6, 2025	52.75	53.74	52.72	52.95	52.95	0.59%	7,091,945
Jan 3, 2025	52.17	52.66	51.88	52.64	52.64	1.39%	3,045,700
Jan 2, 2025	52.02	52.44	51.60	51.92	51.92	1.19%	5,089,800
Dec 31, 2024	50.88	51.41	50.75	51.31	51.31	1.18%	1,461,200
Dec 30, 2024	50.84	51.08	50.48	50.71	50.71	-0.29%	5,881,936
Dec 27, 2024	50.73	51.30	50.44	50.86	50.86	0.49%	12,475,132
Dec 24, 2024	50.58	50.82	50.07	50.61	50.61	0.48%	2,511,646
Dec 23, 2024	49.47	50.53	49.28	50.37	50.37	1.55%	12,662,000
Dec 20, 2024	49.57	50.24	49.30	49.60	49.60	-0.42%	12,061,035
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