Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2025	39.90	40.75	39.73	40.63	40.63	2.78%	8,313,083
Feb 10, 2025	39.09	39.66	39.02	39.53	39.53	2.01%	6,417,768
Feb 7, 2025	38.80	39.14	38.12	38.75	38.75	0.81%	6,711,953
Feb 6, 2025	38.88	39.54	38.09	38.44	38.44	-0.65%	4,532,722
Feb 5, 2025	38.07	38.88	38.01	38.69	38.69	1.42%	4,251,926
Feb 4, 2025	37.53	38.62	37.44	38.15	38.15	1.57%	8,708,454
Feb 3, 2025	36.18	38.06	36.01	37.56	37.56	-	4,678,638
Jan 31, 2025	38.64	38.74	37.25	37.56	37.56	-2.80%	5,336,162
Jan 30, 2025	38.88	39.04	38.21	38.64	38.64	0.10%	4,299,018
Jan 29, 2025	37.98	38.69	37.96	38.60	38.60	0.89%	3,354,065
Jan 28, 2025	38.88	38.89	37.95	38.26	38.26	-1.32%	2,856,389
Jan 27, 2025	38.76	39.00	38.11	38.77	38.77	-0.46%	3,283,293
Jan 24, 2025	39.39	39.53	38.91	38.95	38.95	-1.17%	3,015,376
Jan 23, 2025	39.44	39.75	39.09	39.41	39.41	0.46%	2,818,903
Jan 22, 2025	39.80	40.16	39.19	39.23	39.23	-1.43%	3,657,677
Jan 21, 2025	39.16	39.94	38.89	39.80	39.80	1.97%	3,851,518
Jan 17, 2025	38.78	39.23	38.66	39.03	39.03	-0.10%	4,446,102
Jan 16, 2025	39.88	40.01	38.88	39.07	39.07	-2.59%	6,958,771
Jan 15, 2025	40.00	40.27	39.84	40.11	40.11	0.85%	4,162,726
Jan 14, 2025	39.29	39.87	39.04	39.77	39.77	0.96%	5,428,636
Jan 13, 2025	39.56	40.64	39.24	39.39	39.39	0.03%	6,798,360
Jan 10, 2025	38.80	39.55	38.77	39.38	39.38	2.74%	5,907,745
Jan 8, 2025	38.09	38.43	37.94	38.33	38.33	-	4,508,496
Jan 7, 2025	37.41	38.56	37.41	38.33	38.33	3.71%	5,383,279
Jan 6, 2025	36.80	37.46	36.79	36.96	36.96	1.45%	3,419,701
Jan 3, 2025	36.27	36.45	35.95	36.43	36.43	1.08%	2,714,757
Jan 2, 2025	36.00	36.35	35.79	36.04	36.04	1.01%	2,337,507
Dec 31, 2024	35.34	35.76	35.20	35.68	35.68	1.11%	2,316,967
Dec 30, 2024	35.23	35.57	35.01	35.29	35.29	0.09%	3,354,416
Dec 27, 2024	35.10	35.64	35.03	35.26	35.26	0.28%	3,771,576
Dec 26, 2024	35.18	35.38	34.97	35.16	35.16	-0.06%	2,702,665
Dec 24, 2024	35.24	35.34	34.81	35.18	35.18	0.43%	1,239,351
Dec 23, 2024	34.35	35.16	34.17	35.03	35.03	1.54%	3,932,839
Dec 20, 2024	34.45	34.97	34.27	34.50	34.50	-0.32%	3,725,223
Dec 19, 2024	35.25	35.36	34.49	34.61	34.61	-0.69%	4,119,968
Dec 18, 2024	35.87	35.99	34.76	34.85	34.85	-2.76%	3,982,888
Dec 17, 2024	35.80	36.06	35.55	35.84	35.84	-1.08%	4,011,924
Dec 16, 2024	36.30	36.39	35.86	36.23	36.23	-1.50%	6,721,656
Dec 13, 2024	37.17	37.27	36.54	36.78	36.78	-1.10%	5,165,694
Dec 12, 2024	38.00	38.00	37.15	37.19	37.19	-2.52%	4,436,167
Dec 11, 2024	37.96	38.17	37.80	38.15	38.15	0.82%	3,856,286
Dec 10, 2024	38.40	38.42	37.82	37.84	37.84	-0.92%	3,785,584
Dec 9, 2024	38.82	39.24	38.18	38.19	38.19	-0.50%	6,055,657
Dec 6, 2024	39.02	39.10	38.18	38.38	38.38	-1.97%	4,432,608
Dec 5, 2024	38.68	39.43	38.58	39.15	39.15	1.77%	3,600,374
Dec 4, 2024	38.93	39.09	38.19	38.47	38.47	-1.26%	4,335,981
Dec 3, 2024	39.24	39.24	38.66	38.96	38.96	-0.69%	6,501,014
Dec 2, 2024	39.65	39.77	38.84	39.23	38.83	-0.63%	11,969,420
Nov 29, 2024	39.57	39.88	39.48	39.48	39.07	-0.18%	1,821,328
Nov 27, 2024	39.45	39.92	39.26	39.55	39.14	0.03%	3,771,632
Nov 26, 2024	40.46	40.48	39.23	39.54	39.13	-2.75%	7,032,620
Nov 25, 2024	41.54	41.75	40.30	40.66	40.24	-2.09%	6,298,586
Nov 22, 2024	41.23	41.54	40.92	41.53	41.10	0.97%	5,385,695
Nov 21, 2024	41.12	41.36	40.85	41.13	40.71	0.73%	4,195,124
Nov 20, 2024	41.00	41.12	40.54	40.83	40.41	-0.37%	2,995,698
Nov 19, 2024	40.36	40.98	40.27	40.98	40.56	0.42%	3,158,307
Nov 18, 2024	40.87	41.01	40.46	40.81	40.39	0.82%	3,850,376
Nov 15, 2024	40.38	40.82	40.16	40.48	40.06	0.10%	4,973,967
Nov 14, 2024	40.04	40.78	39.89	40.44	40.02	2.12%	8,426,293
Nov 13, 2024	39.79	39.98	38.72	39.60	39.19	3.91%	9,487,986
Nov 12, 2024	38.67	38.99	37.90	38.11	37.72	-1.85%	7,317,468
Nov 11, 2024	39.10	39.46	38.71	38.83	38.43	-0.84%	4,362,978
Nov 8, 2024	39.26	39.33	38.84	39.16	38.76	-1.11%	2,316,667
Nov 7, 2024	39.47	39.84	39.03	39.60	39.19	0.99%	2,342,999
Nov 6, 2024	38.23	39.31	38.15	39.21	38.81	2.00%	3,089,624
Nov 5, 2024	38.32	38.82	38.15	38.44	38.04	0.71%	2,174,114
Nov 4, 2024	38.08	38.41	37.99	38.17	37.78	1.54%	1,840,270
Nov 1, 2024	38.25	38.59	37.40	37.59	37.20	-0.48%	2,994,754
Oct 31, 2024	38.26	38.30	37.33	37.77	37.38	-0.84%	3,602,133
Oct 30, 2024	38.31	38.46	37.89	38.09	37.70	0.05%	2,539,537
Oct 29, 2024	38.40	38.40	37.75	38.07	37.68	-1.04%	3,044,972
Oct 28, 2024	37.88	38.51	37.66	38.47	38.07	-1.26%	2,847,210
Oct 25, 2024	38.80	39.14	38.61	38.96	38.56	1.17%	1,690,208
Oct 24, 2024	38.73	38.85	38.06	38.51	38.11	-0.23%	2,450,944
Oct 23, 2024	38.98	39.01	38.27	38.60	38.20	-1.43%	1,824,316
Oct 22, 2024	39.09	39.36	38.73	39.16	38.76	0.46%	3,254,446
Oct 21, 2024	39.33	39.57	38.72	38.98	38.58	-0.31%	2,185,242
Oct 18, 2024	38.73	39.22	38.52	39.10	38.70	0.31%	2,377,043
Oct 17, 2024	38.57	38.99	38.49	38.98	38.58	0.85%	2,088,894
Oct 16, 2024	38.37	38.75	38.28	38.65	38.25	0.97%	2,508,867
Oct 15, 2024	38.70	38.93	38.17	38.28	37.89	-4.40%	3,338,060
Oct 14, 2024	40.00	40.36	39.94	40.04	39.63	-0.87%	1,516,062
Oct 11, 2024	40.43	40.46	40.11	40.39	39.97	-0.17%	2,482,992
Oct 10, 2024	39.84	40.58	39.67	40.46	40.04	2.40%	3,229,499
Oct 9, 2024	38.86	39.62	38.79	39.51	39.10	0.59%	2,544,182
Oct 8, 2024	39.62	39.71	38.89	39.28	38.88	-2.94%	2,655,901
Oct 7, 2024	40.05	40.68	39.99	40.47	40.05	1.25%	2,879,967
Oct 4, 2024	39.67	39.98	39.19	39.97	39.56	1.16%	4,133,792
Oct 3, 2024	38.73	39.56	38.40	39.51	39.10	2.17%	2,743,576
Oct 2, 2024	39.18	39.25	38.23	38.67	38.27	0.44%	2,283,273
Oct 1, 2024	36.66	38.59	36.61	38.50	38.10	4.28%	4,630,595
Sep 30, 2024	36.75	37.16	36.64	36.92	36.54	0.33%	3,366,902
Sep 27, 2024	36.60	36.96	36.48	36.80	36.42	0.79%	3,034,141
Sep 26, 2024	36.62	37.19	36.39	36.51	36.13	-2.43%	6,598,613
Sep 25, 2024	38.08	38.28	37.20	37.42	37.04	-1.99%	3,189,007
Sep 24, 2024	38.52	38.76	38.18	38.18	37.79	0.85%	3,222,442
Sep 23, 2024	37.50	38.21	37.38	37.86	37.47	1.75%	7,381,770
Sep 20, 2024	37.64	37.70	36.74	37.21	36.83	-1.35%	5,042,386
Sep 19, 2024	37.67	37.96	37.41	37.72	37.33	2.03%	5,492,037
Sep 18, 2024	37.16	37.61	36.84	36.97	36.59	-0.75%	2,381,359