Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	35.91	36.56	35.72	36.49	-	1.87%	777,580
Mar 13, 2025	35.65	36.18	35.29	35.82	35.82	0.20%	6,700,546
Mar 12, 2025	35.42	35.98	35.08	35.75	35.75	1.05%	6,021,211
Mar 11, 2025	35.79	36.01	35.08	35.38	35.38	-0.79%	6,380,182
Mar 10, 2025	35.73	36.14	35.44	35.66	35.66	-0.22%	4,697,213
Mar 7, 2025	35.00	36.02	34.88	35.74	35.74	2.85%	5,941,401
Mar 6, 2025	34.03	35.00	33.89	34.75	34.75	1.40%	5,255,244
Mar 5, 2025	34.77	34.94	33.81	34.27	34.27	-2.23%	12,066,327
Mar 4, 2025	35.33	35.52	34.54	35.05	35.05	-3.15%	7,566,526
Mar 3, 2025	38.35	38.50	35.86	36.19	35.79	-5.46%	12,675,103
Feb 28, 2025	37.99	38.35	37.59	38.28	37.86	0.21%	3,809,107
Feb 27, 2025	38.27	38.75	38.20	38.20	37.78	-0.10%	2,981,378
Feb 26, 2025	38.39	38.47	38.01	38.24	37.82	-1.01%	2,993,944
Feb 25, 2025	39.23	39.45	38.11	38.63	38.20	-1.28%	4,530,905
Feb 24, 2025	39.83	39.84	39.05	39.13	38.70	-0.91%	3,944,148
Feb 21, 2025	39.92	39.97	39.23	39.49	39.05	-1.69%	2,906,742
Feb 20, 2025	39.78	40.33	39.70	40.17	39.73	0.70%	3,052,817
Feb 19, 2025	39.95	40.10	39.64	39.89	39.45	0.13%	2,298,291
Feb 18, 2025	39.65	40.13	39.25	39.84	39.40	0.71%	6,304,867
Feb 14, 2025	40.30	40.39	39.42	39.56	39.12	-0.98%	3,955,443
Feb 13, 2025	39.48	40.12	39.46	39.95	39.51	0.78%	3,236,177
Feb 12, 2025	40.39	40.68	39.40	39.64	39.20	-2.44%	3,509,527
Feb 11, 2025	39.90	40.75	39.73	40.63	40.18	2.78%	8,313,083
Feb 10, 2025	39.09	39.66	39.02	39.53	39.09	2.01%	6,417,768
Feb 7, 2025	38.80	39.14	38.12	38.75	38.32	0.81%	6,711,953
Feb 6, 2025	38.88	39.54	38.09	38.44	38.01	-0.65%	4,532,722
Feb 5, 2025	38.07	38.88	38.01	38.69	38.26	1.42%	4,251,926
Feb 4, 2025	37.53	38.62	37.44	38.15	37.73	1.57%	8,708,454
Feb 3, 2025	36.18	38.06	36.01	37.56	37.14	-	4,678,638
Jan 31, 2025	38.64	38.74	37.25	37.56	37.14	-2.80%	5,336,162
Jan 30, 2025	38.88	39.04	38.21	38.64	38.21	0.10%	4,299,018
Jan 29, 2025	37.98	38.69	37.96	38.60	38.17	0.89%	3,354,065
Jan 28, 2025	38.88	38.89	37.95	38.26	37.84	-1.32%	2,856,389
Jan 27, 2025	38.76	39.00	38.11	38.77	38.34	-0.46%	3,283,293
Jan 24, 2025	39.39	39.53	38.91	38.95	38.52	-1.17%	3,015,376
Jan 23, 2025	39.44	39.75	39.09	39.41	38.97	0.46%	2,818,903
Jan 22, 2025	39.80	40.16	39.19	39.23	38.80	-1.43%	3,657,677
Jan 21, 2025	39.16	39.94	38.89	39.80	39.36	1.97%	3,851,518
Jan 17, 2025	38.78	39.23	38.66	39.03	38.60	-0.10%	4,446,102
Jan 16, 2025	39.88	40.01	38.88	39.07	38.64	-2.59%	6,958,771
Jan 15, 2025	40.00	40.27	39.84	40.11	39.67	0.85%	4,162,726
Jan 14, 2025	39.29	39.87	39.04	39.77	39.33	0.96%	5,428,636
Jan 13, 2025	39.56	40.64	39.24	39.39	38.95	0.03%	6,798,360
Jan 10, 2025	38.80	39.55	38.77	39.38	38.94	2.74%	5,907,745
Jan 8, 2025	38.09	38.43	37.94	38.33	37.91	-	4,508,496
Jan 7, 2025	37.41	38.56	37.41	38.33	37.91	3.71%	5,383,279
Jan 6, 2025	36.80	37.46	36.79	36.96	36.55	1.45%	3,419,701
Jan 3, 2025	36.27	36.45	35.95	36.43	36.03	1.08%	2,714,757
Jan 2, 2025	36.00	36.35	35.79	36.04	35.64	1.01%	2,337,507
Dec 31, 2024	35.34	35.76	35.20	35.68	35.29	1.11%	2,316,967