Suncor Energy Inc. (TSX:SU)
Canada flag Canada · Delayed Price · Currency is CAD
55.25
-0.82 (-1.46%)
Oct 28, 2025, 4:00 PM EDT

Suncor Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202556.0156.0255.1355.2555.25-1.46%6,154,576
Oct 27, 202556.0056.3655.7856.0756.070.61%3,931,044
Oct 24, 202555.6855.9455.3855.7355.730.56%3,848,800
Oct 23, 202555.8356.4255.3155.4255.421.37%4,997,200
Oct 22, 202553.8054.9253.6554.6754.672.17%5,597,700
Oct 21, 202553.8553.9553.0253.5153.51-0.43%3,303,000
Oct 20, 202554.1254.3753.6153.7453.74-0.56%4,851,038
Oct 17, 202554.2254.3153.9054.0454.04-0.30%4,539,325
Oct 16, 202554.9755.1653.9454.2054.20-1.36%5,096,000
Oct 15, 202555.6956.0454.8554.9554.95-0.65%3,460,629
Oct 14, 202555.2755.8055.0355.3155.310.05%7,101,900
Oct 10, 202556.2956.2955.1755.2855.28-2.42%6,180,700
Oct 9, 202557.2657.7656.6356.6556.65-0.61%3,721,316
Oct 8, 202557.8057.8055.9657.0057.00-1.26%4,944,033
Oct 7, 202558.0558.2757.0657.7357.73-0.38%2,689,029
Oct 6, 202558.0658.1257.4057.9557.950.43%3,784,327
Oct 3, 202557.5257.9757.4357.7057.700.51%5,881,300
Oct 2, 202557.3957.8857.3257.4157.41-0.26%5,995,500
Oct 1, 202558.1758.4857.4957.5657.56-1.17%2,494,028
Sep 30, 202558.0258.4157.5158.2458.24-0.39%3,161,317
Sep 29, 202559.1359.1758.1658.4758.47-1.55%5,597,500
Sep 26, 202559.7160.4859.2059.3959.39-0.30%6,431,105
Sep 25, 202558.7259.6658.6959.5759.570.98%8,056,201
Sep 24, 202558.9859.5758.9058.9958.990.75%3,528,614
Sep 23, 202558.0559.4357.9958.5558.551.40%2,969,400
Sep 22, 202557.1758.0456.6757.7457.740.80%5,166,000
Sep 19, 202559.4759.4757.0357.2857.28-2.78%14,315,809
Sep 18, 202559.0559.1458.2358.9258.92-0.17%5,314,149
Sep 17, 202558.9059.4258.6759.0259.02-0.22%6,391,444
Sep 16, 202558.2859.7658.0759.1559.151.75%11,103,200
Sep 15, 202557.9358.3657.4358.1358.130.66%10,453,047
Sep 12, 202558.4658.6057.7257.7557.75-0.60%5,412,000
Sep 11, 202558.4058.7157.9158.1058.10-0.77%4,400,942
Sep 10, 202556.9558.5856.8858.5558.553.12%10,488,925
Sep 9, 202556.0057.3955.6956.7856.782.16%14,667,200
Sep 8, 202555.1855.9054.7155.5855.580.32%29,855,400
Sep 5, 202554.9655.4254.8055.4055.40-0.34%16,041,800
Sep 4, 202555.3855.8854.8455.5955.59-0.94%9,647,700
Sep 3, 202556.5956.9855.7056.1255.55-1.44%8,877,600
Sep 2, 202556.9857.2756.6756.9456.360.30%15,933,216
Aug 29, 202556.8257.4856.6056.7756.19-0.79%20,473,319
Aug 28, 202556.8357.3256.2557.2256.641.17%7,431,000
Aug 27, 202555.4056.6155.2556.5655.991.91%8,605,600
Aug 26, 202555.9956.0054.9455.5054.94-0.82%9,813,000
Aug 25, 202555.1855.9754.9055.9655.391.23%11,590,400
Aug 22, 202554.5755.3154.4955.2854.721.82%8,059,714
Aug 21, 202553.7254.2953.3954.2953.741.40%4,492,200
Aug 20, 202553.4453.8153.3553.5453.000.62%6,105,606
Aug 19, 202553.1053.5252.9653.2152.67-0.11%3,351,500
Aug 18, 202553.4053.5653.0253.2752.73-0.82%6,348,700