Suncor Energy Inc. (TSX:SU)
55.25
-0.82 (-1.46%)
Oct 28, 2025, 4:00 PM EDT
Suncor Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 56.01 | 56.02 | 55.13 | 55.25 | 55.25 | -1.46% | 6,154,576 |
| Oct 27, 2025 | 56.00 | 56.36 | 55.78 | 56.07 | 56.07 | 0.61% | 3,931,044 |
| Oct 24, 2025 | 55.68 | 55.94 | 55.38 | 55.73 | 55.73 | 0.56% | 3,848,800 |
| Oct 23, 2025 | 55.83 | 56.42 | 55.31 | 55.42 | 55.42 | 1.37% | 4,997,200 |
| Oct 22, 2025 | 53.80 | 54.92 | 53.65 | 54.67 | 54.67 | 2.17% | 5,597,700 |
| Oct 21, 2025 | 53.85 | 53.95 | 53.02 | 53.51 | 53.51 | -0.43% | 3,303,000 |
| Oct 20, 2025 | 54.12 | 54.37 | 53.61 | 53.74 | 53.74 | -0.56% | 4,851,038 |
| Oct 17, 2025 | 54.22 | 54.31 | 53.90 | 54.04 | 54.04 | -0.30% | 4,539,325 |
| Oct 16, 2025 | 54.97 | 55.16 | 53.94 | 54.20 | 54.20 | -1.36% | 5,096,000 |
| Oct 15, 2025 | 55.69 | 56.04 | 54.85 | 54.95 | 54.95 | -0.65% | 3,460,629 |
| Oct 14, 2025 | 55.27 | 55.80 | 55.03 | 55.31 | 55.31 | 0.05% | 7,101,900 |
| Oct 10, 2025 | 56.29 | 56.29 | 55.17 | 55.28 | 55.28 | -2.42% | 6,180,700 |
| Oct 9, 2025 | 57.26 | 57.76 | 56.63 | 56.65 | 56.65 | -0.61% | 3,721,316 |
| Oct 8, 2025 | 57.80 | 57.80 | 55.96 | 57.00 | 57.00 | -1.26% | 4,944,033 |
| Oct 7, 2025 | 58.05 | 58.27 | 57.06 | 57.73 | 57.73 | -0.38% | 2,689,029 |
| Oct 6, 2025 | 58.06 | 58.12 | 57.40 | 57.95 | 57.95 | 0.43% | 3,784,327 |
| Oct 3, 2025 | 57.52 | 57.97 | 57.43 | 57.70 | 57.70 | 0.51% | 5,881,300 |
| Oct 2, 2025 | 57.39 | 57.88 | 57.32 | 57.41 | 57.41 | -0.26% | 5,995,500 |
| Oct 1, 2025 | 58.17 | 58.48 | 57.49 | 57.56 | 57.56 | -1.17% | 2,494,028 |
| Sep 30, 2025 | 58.02 | 58.41 | 57.51 | 58.24 | 58.24 | -0.39% | 3,161,317 |
| Sep 29, 2025 | 59.13 | 59.17 | 58.16 | 58.47 | 58.47 | -1.55% | 5,597,500 |
| Sep 26, 2025 | 59.71 | 60.48 | 59.20 | 59.39 | 59.39 | -0.30% | 6,431,105 |
| Sep 25, 2025 | 58.72 | 59.66 | 58.69 | 59.57 | 59.57 | 0.98% | 8,056,201 |
| Sep 24, 2025 | 58.98 | 59.57 | 58.90 | 58.99 | 58.99 | 0.75% | 3,528,614 |
| Sep 23, 2025 | 58.05 | 59.43 | 57.99 | 58.55 | 58.55 | 1.40% | 2,969,400 |
| Sep 22, 2025 | 57.17 | 58.04 | 56.67 | 57.74 | 57.74 | 0.80% | 5,166,000 |
| Sep 19, 2025 | 59.47 | 59.47 | 57.03 | 57.28 | 57.28 | -2.78% | 14,315,809 |
| Sep 18, 2025 | 59.05 | 59.14 | 58.23 | 58.92 | 58.92 | -0.17% | 5,314,149 |
| Sep 17, 2025 | 58.90 | 59.42 | 58.67 | 59.02 | 59.02 | -0.22% | 6,391,444 |
| Sep 16, 2025 | 58.28 | 59.76 | 58.07 | 59.15 | 59.15 | 1.75% | 11,103,200 |
| Sep 15, 2025 | 57.93 | 58.36 | 57.43 | 58.13 | 58.13 | 0.66% | 10,453,047 |
| Sep 12, 2025 | 58.46 | 58.60 | 57.72 | 57.75 | 57.75 | -0.60% | 5,412,000 |
| Sep 11, 2025 | 58.40 | 58.71 | 57.91 | 58.10 | 58.10 | -0.77% | 4,400,942 |
| Sep 10, 2025 | 56.95 | 58.58 | 56.88 | 58.55 | 58.55 | 3.12% | 10,488,925 |
| Sep 9, 2025 | 56.00 | 57.39 | 55.69 | 56.78 | 56.78 | 2.16% | 14,667,200 |
| Sep 8, 2025 | 55.18 | 55.90 | 54.71 | 55.58 | 55.58 | 0.32% | 29,855,400 |
| Sep 5, 2025 | 54.96 | 55.42 | 54.80 | 55.40 | 55.40 | -0.34% | 16,041,800 |
| Sep 4, 2025 | 55.38 | 55.88 | 54.84 | 55.59 | 55.59 | -0.94% | 9,647,700 |
| Sep 3, 2025 | 56.59 | 56.98 | 55.70 | 56.12 | 55.55 | -1.44% | 8,877,600 |
| Sep 2, 2025 | 56.98 | 57.27 | 56.67 | 56.94 | 56.36 | 0.30% | 15,933,216 |
| Aug 29, 2025 | 56.82 | 57.48 | 56.60 | 56.77 | 56.19 | -0.79% | 20,473,319 |
| Aug 28, 2025 | 56.83 | 57.32 | 56.25 | 57.22 | 56.64 | 1.17% | 7,431,000 |
| Aug 27, 2025 | 55.40 | 56.61 | 55.25 | 56.56 | 55.99 | 1.91% | 8,605,600 |
| Aug 26, 2025 | 55.99 | 56.00 | 54.94 | 55.50 | 54.94 | -0.82% | 9,813,000 |
| Aug 25, 2025 | 55.18 | 55.97 | 54.90 | 55.96 | 55.39 | 1.23% | 11,590,400 |
| Aug 22, 2025 | 54.57 | 55.31 | 54.49 | 55.28 | 54.72 | 1.82% | 8,059,714 |
| Aug 21, 2025 | 53.72 | 54.29 | 53.39 | 54.29 | 53.74 | 1.40% | 4,492,200 |
| Aug 20, 2025 | 53.44 | 53.81 | 53.35 | 53.54 | 53.00 | 0.62% | 6,105,606 |
| Aug 19, 2025 | 53.10 | 53.52 | 52.96 | 53.21 | 52.67 | -0.11% | 3,351,500 |
| Aug 18, 2025 | 53.40 | 53.56 | 53.02 | 53.27 | 52.73 | -0.82% | 6,348,700 |