Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	81.84	82.53	81.21	81.61	-	-2.13%	1,012,794
Jun 15, 2026	82.91	83.48	81.39	83.39	83.39	-3.05%	8,144,140
Jun 12, 2026	85.27	86.71	85.03	86.01	86.01	-0.38%	5,889,278
Jun 11, 2026	88.20	88.29	85.50	86.34	86.34	-0.37%	7,587,396
Jun 10, 2026	85.91	87.22	85.64	86.66	86.66	1.57%	6,277,504
Jun 9, 2026	87.92	88.00	84.43	85.32	85.32	-3.19%	9,207,275
Jun 8, 2026	88.48	89.39	87.71	88.13	88.13	1.47%	17,408,127
Jun 5, 2026	90.11	90.50	86.73	86.85	86.85	-4.57%	8,148,337
Jun 4, 2026	89.69	91.39	88.85	91.01	91.01	0.50%	15,237,277
Jun 3, 2026	91.24	92.06	90.70	91.16	90.56	0.87%	8,215,790
Jun 2, 2026	88.13	90.42	88.12	90.37	89.78	2.40%	8,671,283
Jun 1, 2026	88.00	89.77	87.50	88.25	87.67	2.41%	14,514,282
May 29, 2026	86.84	87.12	85.15	86.17	85.60	-1.25%	8,684,689
May 28, 2026	89.21	89.83	87.20	87.26	86.69	-1.40%	5,740,631
May 27, 2026	89.39	90.05	88.22	88.50	87.92	-2.27%	6,044,921
May 26, 2026	91.20	92.03	90.48	90.56	89.96	0.32%	5,319,410
May 25, 2026	91.42	91.80	89.84	90.27	89.68	-2.96%	1,517,292
May 22, 2026	93.00	94.02	92.75	93.02	92.41	-0.36%	4,208,609
May 21, 2026	94.68	95.30	92.86	93.36	92.75	0.06%	8,970,483
May 20, 2026	95.09	96.02	93.18	93.30	92.69	-2.62%	5,872,616
May 19, 2026	94.98	96.53	94.79	95.81	95.18	1.94%	8,282,511
May 15, 2026	92.79	94.05	92.33	93.99	93.37	2.51%	7,538,262
May 14, 2026	90.55	92.20	90.16	91.69	91.09	1.20%	2,028,775
May 13, 2026	91.30	91.74	89.57	90.60	90.00	-0.60%	5,207,484
May 12, 2026	90.00	91.40	89.51	91.15	90.55	2.32%	6,549,575
May 11, 2026	88.54	89.35	88.12	89.08	88.49	1.71%	7,432,616
May 8, 2026	86.79	88.74	86.40	87.58	87.00	0.61%	4,395,483
May 7, 2026	86.42	87.58	85.53	87.05	86.48	-0.98%	7,902,220
May 6, 2026	91.70	93.00	87.53	87.91	87.33	-7.51%	6,583,411
May 5, 2026	93.02	95.73	92.90	95.05	94.42	1.88%	7,027,626
May 4, 2026	92.00	93.85	90.94	93.30	92.69	1.60%	5,699,347
May 1, 2026	92.55	92.64	90.05	91.83	91.23	-1.34%	2,500,182
Apr 30, 2026	91.09	93.21	90.40	93.08	92.47	1.38%	3,197,527
Apr 29, 2026	90.29	91.83	90.03	91.81	91.21	3.01%	2,372,746
Apr 28, 2026	88.61	89.92	88.61	89.13	88.54	1.39%	2,743,610
Apr 27, 2026	87.58	88.40	87.27	87.91	87.33	0.40%	3,496,808
Apr 24, 2026	87.86	88.19	86.43	87.56	86.98	-1.04%	3,208,277
Apr 23, 2026	87.00	88.59	87.00	88.48	87.90	2.03%	3,427,816
Apr 22, 2026	86.26	86.84	85.66	86.72	86.15	1.15%	1,842,036
Apr 21, 2026	84.38	85.81	84.13	85.73	85.17	1.93%	4,957,336
Apr 20, 2026	84.70	84.88	83.90	84.11	83.56	0.50%	2,028,467
Apr 17, 2026	84.63	84.65	81.00	83.69	83.14	-4.21%	6,602,068
Apr 16, 2026	86.47	87.62	86.45	87.37	86.79	1.23%	3,320,527
Apr 15, 2026	87.38	87.96	86.31	86.31	85.74	-1.43%	3,544,744
Apr 14, 2026	88.43	88.90	87.03	87.56	86.98	-2.07%	4,113,297
Apr 13, 2026	90.33	90.65	89.21	89.41	88.82	0.13%	3,388,216
Apr 10, 2026	87.65	89.32	87.50	89.29	88.70	1.87%	4,170,979
Apr 9, 2026	90.01	90.75	87.18	87.65	87.07	-1.78%	5,281,605
Apr 8, 2026	86.30	89.89	86.09	89.24	88.65	-3.83%	3,730,466
Apr 7, 2026	92.81	93.83	92.44	92.79	92.18	1.01%	3,216,033