Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	56.83	57.32	56.25	57.22	57.22	1.17%	7,388,719
Aug 27, 2025	55.40	56.61	55.25	56.56	56.56	1.91%	8,605,600
Aug 26, 2025	55.99	56.00	54.94	55.50	55.50	-0.82%	9,813,000
Aug 25, 2025	55.18	55.97	54.90	55.96	55.96	1.23%	11,590,400
Aug 22, 2025	54.57	55.31	54.49	55.28	55.28	1.82%	8,059,714
Aug 21, 2025	53.72	54.29	53.39	54.29	54.29	1.40%	4,492,200
Aug 20, 2025	53.44	53.81	53.35	53.54	53.54	0.62%	6,105,606
Aug 19, 2025	53.10	53.52	52.96	53.21	53.21	-0.11%	3,351,500
Aug 18, 2025	53.40	53.56	53.02	53.27	53.27	-0.82%	6,348,700
Aug 15, 2025	53.65	53.95	53.41	53.71	53.71	-0.28%	3,010,117
Aug 14, 2025	53.50	53.88	53.17	53.86	53.86	0.54%	4,722,434
Aug 13, 2025	53.50	53.61	53.01	53.57	53.57	0.13%	3,947,700
Aug 12, 2025	53.37	53.96	53.27	53.50	53.50	0.09%	4,476,324
Aug 11, 2025	54.13	54.50	53.35	53.45	53.45	-0.91%	5,627,742
Aug 8, 2025	53.80	54.50	53.64	53.94	53.94	0.60%	4,583,000
Aug 7, 2025	54.08	54.33	52.95	53.62	53.62	-0.54%	10,388,000
Aug 6, 2025	54.40	55.52	53.40	53.91	53.91	-0.26%	13,857,500
Aug 5, 2025	53.86	54.36	53.27	54.05	54.05	0.35%	9,727,322
Aug 1, 2025	54.10	54.13	53.17	53.86	53.86	-1.45%	2,946,400
Jul 31, 2025	54.70	54.95	54.21	54.65	54.65	-0.53%	4,356,132
Jul 30, 2025	55.02	55.13	54.69	54.94	54.94	-0.47%	2,947,200
Jul 29, 2025	54.77	55.22	54.64	55.20	55.20	0.53%	6,055,300
Jul 28, 2025	54.27	54.98	54.21	54.91	54.91	1.95%	4,891,825
Jul 25, 2025	54.33	54.39	53.81	53.86	53.86	-0.55%	1,946,524
Jul 24, 2025	53.70	54.35	53.33	54.16	54.16	0.37%	3,696,200
Jul 23, 2025	53.43	54.17	53.43	53.96	53.96	1.43%	3,256,000
Jul 22, 2025	52.81	53.53	52.75	53.20	53.20	0.42%	1,619,605
Jul 21, 2025	53.30	53.38	52.80	52.98	52.98	-0.62%	1,807,107
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