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