Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	43.96	44.51	43.51	44.23	44.23	0.34%	6,072,359
Nov 11, 2025	43.24	44.20	43.22	44.08	44.08	2.23%	5,045,046
Nov 10, 2025	42.74	43.12	42.26	43.12	43.12	1.17%	6,242,327
Nov 7, 2025	42.21	42.72	42.04	42.62	42.62	1.50%	5,248,396
Nov 6, 2025	41.66	42.05	41.38	41.99	41.99	1.87%	6,969,786
Nov 5, 2025	40.49	41.90	40.49	41.22	41.22	4.33%	7,875,367
Nov 4, 2025	39.10	39.54	38.72	39.51	39.51	-0.30%	4,745,750
Nov 3, 2025	39.73	39.83	39.16	39.63	39.63	-0.45%	3,236,002
Oct 31, 2025	39.92	40.27	39.57	39.81	39.81	0.23%	2,873,972
Oct 30, 2025	39.78	40.11	39.60	39.72	39.72	-0.70%	2,265,340
Oct 29, 2025	40.12	40.33	39.61	40.00	40.00	0.93%	2,567,634
Oct 28, 2025	39.78	40.02	39.53	39.63	39.63	-1.02%	2,592,086
Oct 27, 2025	39.94	40.27	39.84	40.04	40.04	0.53%	2,703,721
Oct 24, 2025	39.64	39.92	39.49	39.83	39.83	0.53%	3,131,122
Oct 23, 2025	40.00	40.35	39.55	39.62	39.62	1.36%	4,309,499
Oct 22, 2025	38.40	39.27	38.34	39.09	39.09	2.41%	3,954,401
Oct 21, 2025	38.49	38.49	37.77	38.17	38.17	-0.39%	2,816,233
Oct 20, 2025	38.65	38.74	38.21	38.32	38.32	-0.70%	4,872,858
Oct 17, 2025	38.73	38.73	38.40	38.59	38.59	0.03%	3,098,693
Oct 16, 2025	39.23	39.28	38.35	38.58	38.58	-1.33%	3,321,199
Oct 15, 2025	39.66	39.92	39.04	39.10	39.10	-0.66%	3,228,914
Oct 14, 2025	39.24	39.75	39.16	39.36	39.36	-1.53%	2,450,976
Oct 13, 2025	39.91	40.05	39.62	39.97	39.97	1.22%	1,882,596
Oct 10, 2025	40.02	40.19	39.36	39.49	39.49	-2.18%	4,792,690
Oct 9, 2025	41.08	41.37	40.37	40.37	40.37	-1.15%	2,807,242
Oct 8, 2025	41.40	41.40	40.10	40.84	40.84	-1.28%	7,883,583
Oct 7, 2025	41.42	41.78	40.92	41.37	41.37	-0.39%	2,980,716
Oct 6, 2025	41.70	41.70	41.10	41.53	41.53	0.44%	2,737,236
Oct 3, 2025	41.27	41.54	41.13	41.35	41.35	0.58%	2,555,394
Oct 2, 2025	41.13	41.45	41.07	41.11	41.11	-0.36%	1,911,834
Oct 1, 2025	41.73	41.98	41.26	41.26	41.26	-1.32%	2,887,175
Sep 30, 2025	41.65	41.92	41.32	41.81	41.81	-0.38%	3,948,532
Sep 29, 2025	42.34	42.41	41.79	41.97	41.97	-1.53%	2,926,309
Sep 26, 2025	42.70	43.39	42.50	42.62	42.62	-0.19%	2,103,916
Sep 25, 2025	42.15	42.79	42.15	42.70	42.70	0.68%	2,449,015
Sep 24, 2025	42.60	42.90	42.38	42.41	42.41	0.21%	2,820,906
Sep 23, 2025	42.05	42.99	41.95	42.32	42.32	1.29%	5,201,829
Sep 22, 2025	41.51	41.99	41.07	41.78	41.78	0.55%	6,787,632
Sep 19, 2025	42.91	42.93	41.41	41.55	41.55	-2.74%	7,717,265
Sep 18, 2025	42.88	42.90	42.19	42.72	42.72	-0.30%	4,545,521
Sep 17, 2025	42.94	43.18	42.55	42.85	42.85	-0.40%	4,290,449
Sep 16, 2025	42.40	43.48	42.28	43.02	43.02	1.92%	4,550,574
Sep 15, 2025	41.82	42.33	41.52	42.21	42.21	1.17%	4,372,119
Sep 12, 2025	42.23	42.30	41.70	41.72	41.72	-0.71%	1,937,749
Sep 11, 2025	42.00	42.40	41.77	42.02	42.02	-0.57%	3,044,187
Sep 10, 2025	41.07	42.26	41.04	42.26	42.26	3.17%	4,180,143
Sep 9, 2025	40.31	41.46	40.31	40.96	40.96	1.76%	4,659,871
Sep 8, 2025	40.10	40.53	39.59	40.25	40.25	0.70%	3,926,170
Sep 5, 2025	39.77	40.15	39.61	39.97	39.97	-0.45%	4,100,802
Sep 4, 2025	40.00	40.41	39.70	40.15	40.15	-1.18%	5,360,625