Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	93.02	94.06	92.90	93.74	-	0.47%	262,654
May 4, 2026	92.00	93.85	90.94	93.30	93.30	1.60%	5,688,647
May 1, 2026	92.55	92.64	90.05	91.83	91.83	-1.34%	2,500,182
Apr 30, 2026	91.09	93.21	90.40	93.08	93.08	1.38%	3,197,527
Apr 29, 2026	90.29	91.83	90.03	91.81	91.81	3.01%	2,306,446
Apr 28, 2026	88.61	89.92	88.61	89.13	89.13	1.39%	2,743,610
Apr 27, 2026	87.58	88.40	87.27	87.91	87.91	0.40%	3,495,908
Apr 24, 2026	87.86	88.19	86.43	87.56	87.56	-1.04%	3,103,679
Apr 23, 2026	87.00	88.59	87.00	88.48	88.48	2.03%	3,427,816
Apr 22, 2026	86.26	86.84	85.66	86.72	86.72	1.15%	1,840,136
Apr 21, 2026	84.38	85.81	84.13	85.73	85.73	1.93%	4,957,336
Apr 20, 2026	84.70	84.88	83.90	84.11	84.11	0.50%	2,028,467
Apr 17, 2026	84.63	84.65	81.00	83.69	83.69	-4.21%	6,601,468
Apr 16, 2026	86.47	87.62	86.45	87.37	87.37	1.23%	3,315,527
Apr 15, 2026	87.38	87.96	86.31	86.31	86.31	-1.43%	3,544,744
Apr 14, 2026	88.43	88.90	87.03	87.56	87.56	-2.07%	4,109,197
Apr 13, 2026	90.33	90.65	89.21	89.41	89.41	0.13%	3,378,116
Apr 10, 2026	87.65	89.32	87.50	89.29	89.29	1.87%	4,168,779
Apr 9, 2026	90.01	90.75	87.18	87.65	87.65	-1.78%	5,281,605
Apr 8, 2026	86.30	89.89	86.09	89.24	89.24	-3.83%	3,726,666
Apr 7, 2026	92.81	93.83	92.44	92.79	92.79	1.01%	3,216,033
Apr 6, 2026	92.00	92.56	90.67	91.86	91.86	0.15%	5,719,363
Apr 2, 2026	92.67	93.49	90.42	91.72	91.72	1.58%	8,372,933
Apr 1, 2026	91.15	93.08	88.91	90.29	90.29	-1.87%	5,127,100
Mar 31, 2026	91.94	93.83	89.27	92.01	92.01	0.08%	6,036,734
Mar 30, 2026	93.32	94.34	91.31	91.94	91.94	-0.61%	6,427,772
Mar 27, 2026	90.57	92.56	90.06	92.50	92.50	2.71%	7,370,851
Mar 26, 2026	89.80	90.94	89.08	90.06	90.06	0.72%	8,241,002
Mar 25, 2026	87.85	89.57	86.83	89.42	89.42	1.35%	7,208,896
Mar 24, 2026	87.06	89.93	87.00	88.23	88.23	1.76%	5,921,803
Mar 23, 2026	85.20	87.05	84.25	86.70	86.70	-0.90%	7,638,471
Mar 20, 2026	86.53	88.18	85.87	87.49	87.49	0.55%	13,745,798
Mar 19, 2026	85.29	88.67	85.14	87.01	87.01	2.21%	9,251,738
Mar 18, 2026	83.96	85.19	83.59	85.13	85.13	1.21%	5,350,771
Mar 17, 2026	83.15	84.65	82.80	84.11	84.11	1.42%	5,792,808
Mar 16, 2026	81.51	82.95	80.97	82.93	82.93	1.34%	6,296,516
Mar 13, 2026	81.16	82.36	80.91	81.83	81.83	0.45%	4,488,817
Mar 12, 2026	79.74	81.85	79.56	81.46	81.46	2.98%	9,277,447
Mar 11, 2026	77.79	79.47	77.51	79.10	79.10	1.72%	11,701,779
Mar 10, 2026	77.65	78.68	76.82	77.76	77.76	-0.38%	14,619,559
Mar 9, 2026	77.63	79.25	77.07	78.06	78.06	1.11%	19,989,581
Mar 6, 2026	79.20	79.95	76.78	77.20	77.20	-1.96%	14,218,395
Mar 5, 2026	78.00	79.08	77.79	78.74	78.74	0.68%	11,181,613
Mar 4, 2026	75.33	78.23	75.33	78.21	78.21	0.13%	12,812,584
Mar 3, 2026	79.44	80.01	77.15	78.11	77.51	-1.19%	9,563,741
Mar 2, 2026	79.00	80.12	78.19	79.05	78.44	2.60%	20,967,665
Feb 27, 2026	76.23	77.37	75.94	77.05	76.46	1.50%	22,303,343
Feb 26, 2026	75.59	76.37	75.08	75.91	75.33	-0.39%	14,883,625
Feb 25, 2026	76.71	76.96	75.30	76.21	75.62	-0.64%	6,456,994
Feb 24, 2026	77.33	77.77	76.38	76.70	76.11	-0.48%	6,608,783