Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	63.37	64.09	63.18	64.03	-	1.23%	1,760,381
Nov 19, 2025	62.60	63.30	62.25	63.25	63.25	0.08%	1,800,242
Nov 18, 2025	61.98	63.51	61.51	63.20	63.20	1.20%	5,170,481
Nov 17, 2025	62.18	63.09	61.87	62.45	62.45	0.45%	10,433,295
Nov 14, 2025	61.30	62.19	60.75	62.17	62.17	1.62%	8,295,337
Nov 13, 2025	62.00	62.59	60.88	61.18	61.18	-1.20%	5,031,356
Nov 12, 2025	61.52	62.31	60.99	61.92	61.92	0.32%	7,104,452
Nov 11, 2025	60.45	61.91	60.45	61.72	61.72	2.20%	4,530,881
Nov 10, 2025	60.00	60.41	59.26	60.39	60.39	1.05%	11,499,244
Nov 7, 2025	59.41	60.08	59.16	59.76	59.76	0.83%	7,823,689
Nov 6, 2025	58.91	59.35	58.43	59.27	59.27	1.89%	8,617,596
Nov 5, 2025	57.45	59.10	57.35	58.17	58.17	4.53%	11,844,439
Nov 4, 2025	55.13	55.73	54.55	55.65	55.65	-0.05%	4,576,048
Nov 3, 2025	55.85	56.01	55.12	55.68	55.68	-0.30%	8,749,211
Oct 31, 2025	55.83	56.44	55.46	55.85	55.85	0.52%	2,225,326
Oct 30, 2025	55.66	56.09	55.43	55.56	55.56	-0.41%	5,942,181
Oct 29, 2025	55.24	56.03	55.14	55.79	55.79	0.98%	4,426,899
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%	3,848,751
Oct 23, 2025	55.83	56.42	55.31	55.42	55.42	1.37%	4,997,184
Oct 22, 2025	53.80	54.92	53.65	54.67	54.67	2.17%	5,597,676
Oct 21, 2025	53.85	53.95	53.02	53.51	53.51	-0.43%	3,302,998
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%	5,095,975
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%	7,101,871
Oct 10, 2025	56.29	56.29	55.17	55.28	55.28	-2.42%	6,180,688
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%	5,881,280
Oct 2, 2025	57.39	57.88	57.32	57.41	57.41	-0.26%	5,995,497
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%	5,597,467
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%	2,969,365
Sep 22, 2025	57.17	58.04	56.67	57.74	57.74	0.80%	5,165,985
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%	11,103,176
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%	5,411,958
Sep 11, 2025	58.40	58.71	57.91	58.10	58.10	-0.77%	4,400,942