Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	97.00	98.66	96.23	97.88	97.88	1.17%	1,194,736
Nov 5, 2026	102.00	103.26	96.55	96.75	96.75	-4.06%	10,317,716
Nov 4, 2026	103.40	103.99	99.40	100.84	100.84	-4.35%	6,776,427
Nov 3, 2026	104.87	106.35	104.04	105.43	105.43	-0.07%	4,968,544
Nov 2, 2026	108.58	108.93	105.29	105.50	105.50	-5.05%	5,379,538
Oct 30, 2026	109.27	111.21	108.98	111.11	111.11	2.26%	3,701,042
Oct 29, 2026	108.59	109.68	107.53	108.65	108.65	0.12%	1,809,757
Oct 28, 2026	107.89	109.24	107.75	108.52	108.52	1.43%	2,241,292
Oct 27, 2026	110.77	111.50	106.95	106.99	106.99	-3.98%	4,017,334
Oct 26, 2026	110.11	112.04	109.85	111.42	111.42	0.22%	2,946,963
Oct 23, 2026	109.31	111.56	108.86	111.18	111.18	2.57%	4,387,115
Oct 22, 2026	112.00	112.80	107.55	108.39	108.39	-2.24%	4,910,594
Oct 21, 2026	109.83	112.07	109.61	110.87	110.87	0.69%	2,481,971
Oct 20, 2026	111.50	112.04	107.87	110.11	110.11	-0.47%	2,898,670
Oct 19, 2026	109.36	110.98	108.94	110.63	110.63	0.34%	2,968,660
Oct 16, 2026	108.33	110.57	108.15	110.25	110.25	2.67%	3,591,435
Oct 15, 2026	108.55	108.93	107.02	107.38	107.38	-0.48%	2,668,597
Oct 14, 2026	107.85	108.80	106.97	107.90	107.90	1.01%	4,712,292
Oct 13, 2026	104.75	107.43	104.60	106.82	106.82	3.67%	4,553,711
Oct 9, 2026	100.83	103.36	100.81	103.04	103.04	2.13%	2,515,354
Oct 8, 2026	98.80	101.45	98.77	100.89	100.89	3.73%	5,021,928
Oct 7, 2026	97.97	99.11	96.72	97.26	97.26	0.22%	2,290,756
Oct 6, 2026	97.55	97.93	96.09	97.05	97.05	-0.96%	2,859,515
Oct 5, 2026	98.88	99.21	97.35	97.99	97.99	-1.17%	4,024,305
Oct 2, 2026	97.00	99.61	97.00	99.15	99.15	0.87%	8,769,259
Oct 1, 2026	96.38	99.11	96.12	98.29	98.29	1.85%	6,271,389
Sep 30, 2026	96.20	97.95	96.14	96.50	96.50	0.71%	3,505,375
Sep 29, 2026	95.70	96.87	95.15	95.82	95.82	-1.68%	2,717,464
Sep 28, 2026	97.90	98.68	97.00	97.46	97.46	0.92%	4,960,931
Sep 25, 2026	95.98	96.76	95.43	96.57	96.57	-0.45%	3,318,475
Sep 24, 2026	97.00	98.83	96.60	97.01	97.01	1.31%	4,549,470
Sep 23, 2026	95.15	96.48	94.93	95.76	95.76	1.75%	6,402,533
Sep 22, 2026	93.05	95.57	92.55	94.11	94.11	-0.40%	7,402,182
Sep 21, 2026	96.27	96.49	94.25	94.49	94.49	-2.68%	5,151,218
Sep 18, 2026	96.72	97.73	96.57	97.09	97.09	-0.23%	8,347,550
Sep 17, 2026	95.53	97.52	95.53	97.31	97.31	0.88%	1,898,113
Sep 16, 2026	98.76	99.17	95.86	96.46	96.46	-3.53%	6,880,853
Sep 15, 2026	96.00	100.24	95.99	99.99	99.99	4.61%	3,370,840
Sep 14, 2026	97.14	98.57	95.50	95.58	95.58	0.29%	8,997,145
Sep 11, 2026	94.90	95.45	94.08	95.30	95.30	-0.01%	3,292,733
Sep 10, 2026	96.70	97.13	94.22	95.31	95.31	0.02%	5,592,774
Sep 9, 2026	95.01	95.35	94.23	95.29	95.29	1.69%	11,587,279
Sep 8, 2026	94.41	95.40	92.78	93.71	93.71	0.61%	14,725,599
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