Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	33.48	33.93	33.11	33.29	33.29	-0.57%	3,444,020
Apr 14, 2025	34.30	34.30	33.01	33.48	33.48	0.09%	3,732,677
Apr 11, 2025	32.54	33.69	32.17	33.45	33.45	3.85%	6,236,898
Apr 10, 2025	33.38	33.55	31.64	32.21	32.21	-5.85%	6,354,984
Apr 9, 2025	31.01	34.75	30.79	34.21	34.21	8.47%	12,685,531
Apr 8, 2025	33.85	33.92	31.30	31.54	31.54	-4.74%	9,844,798
Apr 7, 2025	31.90	34.02	31.04	33.11	33.11	-0.27%	8,070,369
Apr 4, 2025	35.21	35.40	32.78	33.20	33.20	-9.73%	10,312,814
Apr 3, 2025	37.78	38.19	36.64	36.78	36.78	-6.01%	5,465,753
Apr 2, 2025	38.67	39.16	38.51	39.13	39.13	0.20%	1,964,323
Apr 1, 2025	38.65	39.06	38.40	39.05	39.05	0.85%	2,221,803
Mar 31, 2025	38.07	39.12	37.91	38.72	38.72	0.99%	2,995,629
Mar 28, 2025	38.45	38.76	38.16	38.34	38.34	-0.73%	2,789,152
Mar 27, 2025	38.76	39.07	38.49	38.62	38.62	-0.62%	2,595,665
Mar 26, 2025	38.79	39.13	38.63	38.86	38.86	0.99%	3,120,434
Mar 25, 2025	38.70	39.03	38.18	38.48	38.48	0.18%	3,054,135
Mar 24, 2025	37.66	38.46	37.59	38.41	38.41	2.56%	3,913,056
Mar 21, 2025	37.58	37.63	37.19	37.45	37.45	-0.69%	3,669,706
Mar 20, 2025	37.17	37.72	36.95	37.71	37.71	0.53%	6,812,903
Mar 19, 2025	37.65	37.99	36.98	37.51	37.51	-0.27%	4,414,953
Mar 18, 2025	37.82	37.98	37.16	37.61	37.61	-0.05%	3,943,172
Mar 17, 2025	36.85	37.77	36.85	37.63	37.63	2.59%	6,884,698
Mar 14, 2025	35.91	36.68	35.72	36.68	36.68	2.40%	3,156,205
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