Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	87.06	89.93	87.00	88.23	88.23	1.76%	5,921,803
Mar 23, 2026	85.20	87.05	84.25	86.70	86.70	-0.90%	7,638,471
Mar 20, 2026	86.53	88.18	85.87	87.49	87.49	0.55%	13,745,798
Mar 19, 2026	85.29	88.67	85.14	87.01	87.01	2.21%	9,251,738
Mar 18, 2026	83.96	85.19	83.59	85.13	85.13	1.21%	5,350,771
Mar 17, 2026	83.15	84.65	82.80	84.11	84.11	1.42%	5,792,808
Mar 16, 2026	81.51	82.95	80.97	82.93	82.93	1.34%	6,296,516
Mar 13, 2026	81.16	82.36	80.91	81.83	81.83	0.45%	4,488,817
Mar 12, 2026	79.74	81.85	79.56	81.46	81.46	2.98%	9,277,447
Mar 11, 2026	77.79	79.47	77.51	79.10	79.10	1.72%	11,701,779
Mar 10, 2026	77.65	78.68	76.82	77.76	77.76	-0.38%	14,619,559
Mar 9, 2026	77.63	79.25	77.07	78.06	78.06	1.11%	19,989,581
Mar 6, 2026	79.20	79.95	76.78	77.20	77.20	-1.96%	14,218,395
Mar 5, 2026	78.00	79.08	77.79	78.74	78.74	0.68%	11,181,613
Mar 4, 2026	75.33	78.23	75.33	78.21	78.21	0.13%	12,812,584
Mar 3, 2026	79.44	80.01	77.15	78.11	77.51	-1.19%	9,563,741
Mar 2, 2026	79.00	80.12	78.19	79.05	78.44	2.60%	20,967,665
Feb 27, 2026	76.23	77.37	75.94	77.05	76.46	1.50%	22,303,343
Feb 26, 2026	75.59	76.37	75.08	75.91	75.33	-0.39%	14,883,625
Feb 25, 2026	76.71	76.96	75.30	76.21	75.62	-0.64%	6,456,994
Feb 24, 2026	77.33	77.77	76.38	76.70	76.11	-0.48%	6,608,783
Feb 23, 2026	76.55	77.29	76.24	77.07	76.48	1.10%	6,063,360
Feb 20, 2026	77.32	78.00	75.92	76.23	75.64	-1.98%	4,658,239
Feb 19, 2026	77.00	78.50	76.54	77.77	77.17	1.69%	7,232,168
Feb 18, 2026	76.20	76.52	75.56	76.48	75.89	1.70%	5,894,067
Feb 17, 2026	76.13	76.84	74.34	75.20	74.62	-1.38%	6,866,188
Feb 13, 2026	74.98	76.26	74.75	76.25	75.66	1.80%	3,097,705
Feb 12, 2026	75.71	76.84	74.83	74.90	74.32	-1.30%	6,004,464
Feb 11, 2026	74.72	76.25	74.58	75.89	75.31	2.55%	9,227,874
Feb 10, 2026	74.63	74.63	72.99	74.00	73.43	-0.16%	9,922,980
Feb 9, 2026	73.01	74.24	73.01	74.12	73.55	0.90%	11,182,557
Feb 6, 2026	72.01	73.55	72.00	73.46	72.90	1.02%	5,512,260
Feb 5, 2026	71.14	72.99	71.14	72.72	72.16	1.00%	5,656,450
Feb 4, 2026	73.50	75.50	71.81	72.00	71.45	-1.17%	11,492,833
Feb 3, 2026	72.30	73.39	72.01	72.85	72.29	1.21%	5,178,705
Feb 2, 2026	70.14	72.41	70.14	71.98	71.43	0.01%	2,997,275
Jan 30, 2026	72.01	72.69	70.76	71.97	71.42	-0.44%	4,969,911
Jan 29, 2026	73.12	74.03	72.25	72.29	71.73	0.68%	7,273,554
Jan 28, 2026	70.74	72.10	70.70	71.80	71.25	1.73%	4,587,006
Jan 27, 2026	70.17	71.04	69.88	70.58	70.04	0.64%	3,178,321
Jan 26, 2026	70.42	70.42	69.53	70.13	69.59	0.75%	3,370,837
Jan 23, 2026	69.86	70.55	69.22	69.61	69.08	1.30%	3,409,565
Jan 22, 2026	69.67	69.91	68.24	68.72	68.19	-1.59%	4,345,583
Jan 21, 2026	69.19	70.03	68.63	69.83	69.29	2.23%	3,970,704
Jan 20, 2026	70.00	70.32	67.77	68.31	67.79	-1.63%	4,549,689
Jan 19, 2026	69.14	69.50	68.90	69.44	68.91	0.48%	1,166,670
Jan 16, 2026	68.41	69.99	68.30	69.11	68.58	1.56%	3,623,918
Jan 15, 2026	68.07	68.79	67.61	68.05	67.53	-1.25%	3,695,694
Jan 14, 2026	67.14	69.53	67.00	68.91	68.38	3.33%	5,911,412
Jan 13, 2026	65.19	67.43	64.87	66.69	66.18	3.19%	5,226,318