Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	92.75	94.24	92.15	93.14	93.14	-0.50%	10,133,702
Sep 3, 2026	94.50	94.97	93.57	94.21	93.61	-0.49%	8,089,669
Sep 2, 2026	95.40	96.03	94.62	94.67	94.07	-1.38%	7,428,127
Sep 1, 2026	94.25	95.99	93.83	95.99	95.38	3.52%	12,343,425
Aug 31, 2026	92.59	93.97	91.26	92.73	92.14	1.80%	6,822,391
Aug 28, 2026	91.92	92.35	90.11	91.09	90.51	-1.09%	10,530,487
Aug 27, 2026	91.38	92.40	90.37	92.09	91.50	1.05%	2,965,036
Aug 26, 2026	89.69	92.33	89.54	91.13	90.55	0.71%	2,388,374
Aug 25, 2026	91.99	92.67	90.31	90.49	89.91	-3.01%	4,127,832
Aug 24, 2026	93.49	94.21	92.83	93.30	92.71	-1.01%	5,705,530
Aug 21, 2026	93.90	94.50	93.46	94.25	93.65	0.46%	4,062,871
Aug 20, 2026	94.90	95.22	93.35	93.82	93.22	0.56%	8,252,135
Aug 19, 2026	94.25	95.50	93.07	93.30	92.71	-0.97%	6,619,015
Aug 18, 2026	93.75	94.26	92.75	94.21	93.61	1.75%	4,061,618
Aug 17, 2026	91.65	92.88	91.25	92.59	92.00	1.26%	1,472,589
Aug 14, 2026	91.57	92.75	91.25	91.44	90.86	0.23%	2,563,511
Aug 13, 2026	88.50	91.24	88.20	91.23	90.65	2.37%	5,080,275
Aug 12, 2026	87.84	89.31	87.58	89.12	88.55	0.99%	4,236,722
Aug 11, 2026	87.72	88.78	87.36	88.25	87.69	0.88%	7,611,704
Aug 10, 2026	85.00	88.08	84.99	87.48	86.92	4.35%	8,212,506
Aug 7, 2026	85.17	85.33	83.59	83.83	83.30	-2.57%	7,051,465
Aug 6, 2026	88.37	88.55	84.55	86.04	85.49	-2.36%	5,454,707
Aug 5, 2026	92.00	92.35	87.90	88.12	87.56	-2.94%	6,508,599
Aug 4, 2026	91.00	91.81	89.38	90.79	90.21	-3.56%	4,800,542
Jul 31, 2026	94.00	94.60	93.30	94.14	93.54	0.65%	3,380,047
Jul 30, 2026	91.95	93.77	91.32	93.53	92.93	1.05%	2,026,504
Jul 29, 2026	92.07	92.96	91.72	92.56	91.97	2.57%	5,079,522
Jul 28, 2026	90.50	91.53	89.14	90.24	89.67	-0.25%	2,424,017
Jul 27, 2026	90.50	91.30	89.74	90.47	89.89	-2.56%	3,146,852
Jul 24, 2026	93.05	93.99	92.28	92.85	92.26	-0.67%	2,489,032
Jul 23, 2026	92.58	94.04	92.58	93.48	92.88	2.48%	4,350,522
Jul 22, 2026	90.75	91.80	90.54	91.22	90.64	1.54%	2,082,941
Jul 21, 2026	88.54	89.86	88.40	89.84	89.27	2.55%	2,226,300
Jul 20, 2026	87.42	88.41	86.44	87.61	87.05	0.09%	2,285,421
Jul 17, 2026	86.95	87.78	86.45	87.53	86.97	2.63%	3,713,435
Jul 16, 2026	85.35	86.10	84.87	85.29	84.75	0.06%	3,137,439
Jul 15, 2026	86.25	86.35	83.96	85.24	84.70	-0.77%	2,786,298
Jul 14, 2026	87.06	87.54	85.47	85.90	85.35	-1.00%	2,296,707
Jul 13, 2026	85.38	87.16	85.15	86.77	86.22	3.52%	3,403,274
Jul 10, 2026	83.08	83.91	82.73	83.82	83.29	1.02%	4,119,717
Jul 9, 2026	83.38	83.62	82.54	82.97	82.44	-0.79%	3,331,638
Jul 8, 2026	82.65	83.67	81.40	83.63	83.10	3.90%	3,821,879
Jul 7, 2026	78.55	80.80	78.55	80.49	79.98	3.17%	6,410,470
Jul 6, 2026	78.50	78.74	77.33	78.02	77.52	-0.12%	3,538,592
Jul 3, 2026	78.05	78.43	77.85	78.11	77.61	0.13%	1,106,448
Jul 2, 2026	76.37	78.12	75.92	78.01	77.51	2.24%	5,423,688
Jun 30, 2026	76.95	77.47	75.96	76.30	75.81	-0.17%	3,996,152
Jun 29, 2026	76.71	77.69	76.32	76.43	75.94	-	7,393,130
Jun 26, 2026	76.67	76.78	75.63	76.43	75.94	-0.87%	8,951,036
Jun 25, 2026	77.24	77.68	76.71	77.10	76.61	-0.58%	3,569,209