Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	91.42	91.80	89.84	90.27	90.27	-2.96%	1,517,292
May 22, 2026	93.00	94.02	92.75	93.02	93.02	-0.36%	4,208,609
May 21, 2026	94.68	95.30	92.86	93.36	93.36	0.06%	8,970,483
May 20, 2026	95.09	96.02	93.18	93.30	93.30	-2.62%	5,872,616
May 19, 2026	94.98	96.53	94.79	95.81	95.81	1.94%	8,276,311
May 15, 2026	92.79	94.05	92.33	93.99	93.99	2.51%	7,538,262
May 14, 2026	90.55	92.20	90.16	91.69	91.69	1.20%	2,028,775
May 13, 2026	91.30	91.74	89.57	90.60	90.60	-0.60%	5,207,484
May 12, 2026	90.00	91.40	89.51	91.15	91.15	2.32%	6,549,575
May 11, 2026	88.54	89.35	88.12	89.08	89.08	1.71%	7,432,616
May 8, 2026	86.79	88.74	86.40	87.58	87.58	0.61%	4,395,483
May 7, 2026	86.42	87.58	85.53	87.05	87.05	-0.98%	7,902,220
May 6, 2026	91.70	93.00	87.53	87.91	87.91	-7.51%	6,583,411
May 5, 2026	93.02	95.73	92.90	95.05	95.05	1.88%	7,027,626
May 4, 2026	92.00	93.85	90.94	93.30	93.30	1.60%	5,699,347
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%	2,372,746
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%	3,496,808
Apr 24, 2026	87.86	88.19	86.43	87.56	87.56	-1.04%	3,208,277
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%	1,842,036
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%	6,602,068
Apr 16, 2026	86.47	87.62	86.45	87.37	87.37	1.23%	3,320,527
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%	4,113,297
Apr 13, 2026	90.33	90.65	89.21	89.41	89.41	0.13%	3,388,216
Apr 10, 2026	87.65	89.32	87.50	89.29	89.29	1.87%	4,170,979
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%	3,730,466
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%	8,385,533
Apr 1, 2026	91.15	93.08	88.91	90.29	90.29	-1.87%	5,132,400
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%	6,427,872
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%	8,553,157
Mar 25, 2026	87.85	89.57	86.83	89.42	89.42	1.35%	7,212,796
Mar 24, 2026	87.06	89.93	87.00	88.23	88.23	1.76%	5,963,203
Mar 23, 2026	85.20	87.05	84.25	86.70	86.70	-0.90%	7,637,671
Mar 20, 2026	86.53	88.18	85.87	87.49	87.49	0.55%	13,765,950
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%	5,356,371
Mar 17, 2026	83.15	84.65	82.80	84.11	84.11	1.42%	5,798,508
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