Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	54.07	54.12	53.13	53.31	53.31	-0.74%	2,678,820
Jul 17, 2025	53.30	53.79	53.19	53.71	53.71	0.28%	3,529,406
Jul 16, 2025	53.90	54.15	53.15	53.56	53.56	-1.00%	3,372,600
Jul 15, 2025	54.54	54.80	53.91	54.10	54.10	-0.86%	2,737,400
Jul 14, 2025	55.00	55.03	53.99	54.57	54.57	-0.55%	5,276,427
Jul 11, 2025	54.00	54.99	53.81	54.87	54.87	1.91%	2,722,000
Jul 10, 2025	53.59	53.98	53.19	53.84	53.84	0.24%	5,439,100
Jul 9, 2025	53.25	54.02	53.20	53.71	53.71	1.11%	3,257,125
Jul 8, 2025	51.58	53.37	51.58	53.12	53.12	2.79%	6,348,200
Jul 7, 2025	52.00	52.23	51.34	51.68	51.68	-0.17%	4,867,004
Jul 4, 2025	51.90	52.11	51.77	51.77	51.77	-0.77%	1,191,200
Jul 3, 2025	51.89	52.19	51.66	52.17	52.17	0.33%	2,313,430
Jul 2, 2025	52.18	52.29	51.51	52.00	52.00	1.94%	7,179,600
Jun 30, 2025	51.35	51.35	50.97	51.01	51.01	-0.87%	8,587,400
Jun 27, 2025	51.83	52.00	51.10	51.46	51.46	-0.58%	11,855,700
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	49.65	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