Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	93.05	93.99	92.28	92.85	92.85	-0.67%	2,489,032
Jul 23, 2026	92.58	94.04	92.58	93.48	93.48	2.48%	4,350,522
Jul 22, 2026	90.75	91.80	90.54	91.22	91.22	1.54%	2,079,241
Jul 21, 2026	88.54	89.86	88.40	89.84	89.84	2.55%	2,227,800
Jul 20, 2026	87.42	88.41	86.44	87.61	87.61	0.09%	2,285,421
Jul 17, 2026	86.95	87.78	86.45	87.53	87.53	2.63%	3,712,535
Jul 16, 2026	85.35	86.10	84.87	85.29	85.29	0.06%	3,137,439
Jul 15, 2026	86.25	86.35	83.96	85.24	85.24	-0.77%	2,786,298
Jul 14, 2026	87.06	87.54	85.47	85.90	85.90	-1.00%	2,296,707
Jul 13, 2026	85.38	87.16	85.15	86.77	86.77	3.52%	3,403,974
Jul 10, 2026	83.08	83.91	82.73	83.82	83.82	1.02%	4,119,717
Jul 9, 2026	83.38	83.62	82.54	82.97	82.97	-0.79%	3,331,638
Jul 8, 2026	82.65	83.67	81.40	83.63	83.63	3.90%	3,813,379
Jul 7, 2026	78.55	80.80	78.55	80.49	80.49	3.17%	6,263,170
Jul 6, 2026	78.50	78.74	77.33	78.02	78.02	-0.12%	3,538,592
Jul 3, 2026	78.05	78.43	77.85	78.11	78.11	0.13%	1,106,448
Jul 2, 2026	76.37	78.12	75.92	78.01	78.01	2.24%	5,423,388
Jun 30, 2026	76.95	77.47	75.96	76.30	76.30	-0.17%	3,996,152
Jun 29, 2026	76.71	77.69	76.32	76.43	76.43	-	7,393,130
Jun 26, 2026	76.67	76.78	75.63	76.43	76.43	-0.87%	8,949,236
Jun 25, 2026	77.24	77.68	76.71	77.10	77.10	-0.58%	3,569,209
Jun 24, 2026	78.85	78.92	76.72	77.55	77.55	-3.40%	7,486,633
Jun 23, 2026	79.47	80.42	78.77	80.28	80.28	1.02%	6,200,375
Jun 22, 2026	78.42	79.67	77.38	79.47	79.47	1.47%	8,431,271
Jun 19, 2026	78.08	78.77	77.71	78.32	78.32	0.18%	6,799,573
Jun 18, 2026	78.55	78.60	76.75	78.18	78.18	-1.52%	9,186,995
Jun 17, 2026	81.31	81.84	79.09	79.39	79.39	-2.49%	9,576,243
Jun 16, 2026	81.84	82.53	81.13	81.42	81.42	-2.36%	5,562,126
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