Suncor Energy Inc. (TSX:SU)
Canada
· Delayed Price · Currency is CAD 51.46
-0.30 (-0.58%)
Jun 27, 2025, 4:00 PM EDT
Suncor Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 51.83 | 52.00 | 51.10 | 51.46 | 51.46 | -0.58% | 11,803,874 |
| Jun 26, 2025 | 51.70 | 52.16 | 51.57 | 51.76 | 51.76 | -0.63% | 7,094,247 |
| Jun 25, 2025 | 52.37 | 52.61 | 52.08 | 52.09 | 52.09 | -0.89% | 7,680,400 |
| Jun 24, 2025 | 52.78 | 53.57 | 52.54 | 52.56 | 52.56 | -1.79% | 10,994,924 |
| Jun 23, 2025 | 55.27 | 55.63 | 53.51 | 53.52 | 53.52 | -3.04% | 12,379,404 |
| Jun 20, 2025 | 55.00 | 55.50 | 54.88 | 55.20 | 55.20 | 0.11% | 10,506,800 |
| Jun 19, 2025 | 55.00 | 55.65 | 55.00 | 55.14 | 55.14 | 0.51% | 2,484,106 |
| Jun 18, 2025 | 55.94 | 56.25 | 54.64 | 54.86 | 54.86 | -2.02% | 7,927,800 |
| Jun 17, 2025 | 55.80 | 56.33 | 55.51 | 55.99 | 55.99 | 1.41% | 8,156,200 |
| Jun 16, 2025 | 55.00 | 55.85 | 54.74 | 55.21 | 55.21 | -0.83% | 12,890,716 |
| Jun 13, 2025 | 55.13 | 55.68 | 54.17 | 55.67 | 55.67 | 4.70% | 8,818,100 |
| Jun 12, 2025 | 52.88 | 53.22 | 52.58 | 53.17 | 53.17 | 0.15% | 10,788,919 |
| Jun 11, 2025 | 51.86 | 53.16 | 51.61 | 53.09 | 53.09 | 3.19% | 10,473,147 |
| Jun 10, 2025 | 50.65 | 51.97 | 50.65 | 51.45 | 51.45 | 1.64% | 17,667,300 |
| Jun 9, 2025 | 50.49 | 50.94 | 50.20 | 50.62 | 50.62 | 0.52% | 22,316,042 |
| Jun 6, 2025 | 50.17 | 50.69 | 50.11 | 50.36 | 50.36 | 0.60% | 13,116,929 |
| Jun 5, 2025 | 49.87 | 50.45 | 49.56 | 50.06 | 50.06 | 0.70% | 20,001,308 |
| Jun 4, 2025 | 50.10 | 50.70 | 49.16 | 49.71 | 49.71 | -1.86% | 14,968,918 |
| Jun 3, 2025 | 49.90 | 50.98 | 49.65 | 50.65 | 50.08 | 0.88% | 15,257,800 |
| Jun 2, 2025 | 49.98 | 50.38 | 49.38 | 50.21 | 49.64 | 2.91% | 30,983,800 |
| May 30, 2025 | 49.00 | 49.23 | 48.56 | 48.79 | 48.24 | -1.19% | 13,843,546 |
| May 29, 2025 | 49.10 | 49.44 | 48.77 | 49.38 | 48.82 | 1.02% | 12,740,800 |
| May 28, 2025 | 49.99 | 49.99 | 48.88 | 48.88 | 48.33 | -0.99% | 12,894,200 |
| May 27, 2025 | 50.10 | 50.10 | 48.95 | 49.37 | 48.81 | 0.18% | 14,155,000 |
| May 26, 2025 | 48.85 | 49.71 | 48.85 | 49.28 | 48.73 | 0.47% | 4,378,237 |
| May 23, 2025 | 48.52 | 49.17 | 48.45 | 49.05 | 48.50 | - | 5,342,330 |
| May 22, 2025 | 48.57 | 49.38 | 48.13 | 49.05 | 48.50 | 0.64% | 9,416,734 |
| May 21, 2025 | 49.05 | 49.28 | 48.73 | 48.74 | 48.19 | -0.59% | 4,855,914 |
| May 20, 2025 | 49.80 | 50.00 | 48.86 | 49.03 | 48.48 | -1.66% | 7,645,416 |
| May 16, 2025 | 50.32 | 50.45 | 49.73 | 49.86 | 49.30 | -0.76% | 7,524,027 |
| May 15, 2025 | 50.25 | 50.43 | 49.51 | 50.24 | 49.67 | -1.10% | 7,851,500 |
| May 14, 2025 | 50.63 | 50.94 | 50.41 | 50.80 | 50.23 | 0.08% | 5,815,900 |
| May 13, 2025 | 50.50 | 51.04 | 50.30 | 50.76 | 50.19 | 1.18% | 6,671,239 |
| May 12, 2025 | 50.01 | 50.29 | 49.71 | 50.17 | 49.61 | 2.98% | 8,870,418 |
| May 9, 2025 | 48.28 | 48.79 | 48.00 | 48.72 | 48.17 | 2.16% | 4,507,045 |
| May 8, 2025 | 47.26 | 48.13 | 47.22 | 47.69 | 47.15 | 1.49% | 16,178,006 |
| May 7, 2025 | 48.87 | 48.87 | 46.34 | 46.99 | 46.46 | -2.83% | 17,844,400 |
| May 6, 2025 | 48.53 | 48.98 | 48.15 | 48.36 | 47.82 | 0.33% | 8,624,320 |
| May 5, 2025 | 48.87 | 49.15 | 48.08 | 48.20 | 47.66 | -3.10% | 10,861,316 |
| May 2, 2025 | 49.98 | 50.10 | 49.21 | 49.74 | 49.18 | 0.65% | 5,290,600 |
| May 1, 2025 | 48.34 | 49.90 | 48.34 | 49.42 | 48.86 | 1.50% | 3,702,100 |
| Apr 30, 2025 | 49.11 | 49.31 | 47.94 | 48.69 | 48.14 | -1.52% | 5,688,000 |
| Apr 29, 2025 | 48.86 | 49.78 | 48.80 | 49.44 | 48.88 | 0.18% | 3,800,400 |
| Apr 28, 2025 | 49.18 | 49.60 | 49.18 | 49.35 | 48.79 | 0.02% | 5,781,100 |
| Apr 25, 2025 | 48.78 | 49.81 | 48.78 | 49.34 | 48.78 | 0.04% | 3,417,200 |
| Apr 24, 2025 | 49.08 | 49.34 | 48.68 | 49.32 | 48.76 | 1.25% | 6,874,500 |
| Apr 23, 2025 | 49.50 | 49.73 | 48.32 | 48.71 | 48.16 | -0.51% | 3,163,400 |
| Apr 22, 2025 | 48.82 | 49.33 | 48.31 | 48.96 | 48.41 | 2.41% | 3,288,416 |
| Apr 21, 2025 | 47.14 | 47.94 | 46.93 | 47.81 | 47.27 | 0.02% | 2,413,100 |
| Apr 17, 2025 | 47.31 | 48.39 | 47.19 | 47.80 | 47.26 | 2.01% | 3,682,700 |