Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	43.24	43.44	42.98	43.11	43.11	-0.30%	1,261,331
Dec 24, 2025	42.99	43.44	42.99	43.24	43.24	0.19%	1,146,720
Dec 23, 2025	43.11	43.29	42.46	43.16	43.16	0.49%	3,159,026
Dec 22, 2025	43.15	43.36	42.93	42.95	42.95	0.47%	2,047,440
Dec 19, 2025	42.60	43.04	42.53	42.75	42.75	0.83%	3,815,634
Dec 18, 2025	42.66	42.98	42.34	42.40	42.40	-0.98%	4,274,295
Dec 17, 2025	42.41	43.00	42.09	42.82	42.82	1.42%	3,973,217
Dec 16, 2025	43.27	43.34	42.16	42.22	42.22	-3.28%	4,799,996
Dec 15, 2025	44.39	44.39	43.36	43.65	43.65	-1.62%	4,004,381
Dec 12, 2025	44.42	44.49	43.95	44.37	44.37	0.14%	7,559,129
Dec 11, 2025	44.28	44.49	43.91	44.31	44.31	0.32%	6,948,417
Dec 10, 2025	43.72	44.31	43.54	44.17	44.17	0.87%	5,023,827
Dec 9, 2025	44.03	44.52	43.71	43.79	43.79	-0.55%	2,383,382
Dec 8, 2025	44.00	44.69	43.84	44.03	44.03	-0.50%	7,908,796
Dec 5, 2025	44.69	45.00	44.15	44.25	44.25	-1.16%	6,441,353
Dec 4, 2025	44.86	45.48	44.73	44.77	44.77	0.20%	4,698,514
Dec 3, 2025	43.83	44.83	43.74	44.68	44.68	1.68%	5,988,476
Dec 2, 2025	44.69	44.71	43.85	43.94	43.51	-1.92%	12,204,949
Dec 1, 2025	45.23	45.42	44.60	44.80	44.36	0.04%	3,309,356
Nov 28, 2025	44.63	45.18	44.54	44.78	44.34	0.74%	1,222,359
Nov 26, 2025	44.35	44.70	44.26	44.45	44.02	0.32%	2,592,329
Nov 25, 2025	44.05	44.58	43.69	44.31	43.88	0.07%	4,178,926
Nov 24, 2025	44.20	44.35	43.55	44.28	43.85	-0.09%	4,619,475
Nov 21, 2025	44.52	44.62	43.95	44.32	43.89	-0.78%	3,704,393
Nov 20, 2025	45.00	45.60	44.65	44.67	44.23	-0.69%	3,218,172
Nov 19, 2025	44.58	45.04	44.27	44.98	44.54	-0.49%	2,106,011
Nov 18, 2025	44.20	45.45	43.89	45.20	44.76	1.78%	3,484,844
Nov 17, 2025	44.28	44.98	44.10	44.41	43.98	0.11%	3,567,853
Nov 14, 2025	43.62	44.36	43.34	44.36	43.93	1.70%	3,319,916
Nov 13, 2025	44.30	44.70	43.39	43.62	43.19	-1.38%	3,014,737
Nov 12, 2025	43.96	44.51	43.51	44.23	43.80	0.34%	6,239,091
Nov 11, 2025	43.24	44.20	43.22	44.08	43.65	2.23%	5,045,046
Nov 10, 2025	42.74	43.12	42.26	43.12	42.70	1.17%	6,242,327
Nov 7, 2025	42.21	42.72	42.04	42.62	42.20	1.50%	5,248,396
Nov 6, 2025	41.66	42.05	41.38	41.99	41.58	1.87%	6,969,786
Nov 5, 2025	40.49	41.90	40.49	41.22	40.82	4.33%	8,179,531
Nov 4, 2025	39.10	39.54	38.72	39.51	39.12	-0.30%	4,745,750
Nov 3, 2025	39.73	39.83	39.16	39.63	39.24	-0.45%	3,236,002
Oct 31, 2025	39.92	40.27	39.57	39.81	39.42	0.23%	2,873,972
Oct 30, 2025	39.78	40.11	39.60	39.72	39.33	-0.70%	2,265,340
Oct 29, 2025	40.12	40.33	39.61	40.00	39.61	0.93%	2,567,634
Oct 28, 2025	39.78	40.02	39.53	39.63	39.24	-1.02%	2,592,086
Oct 27, 2025	39.94	40.27	39.84	40.04	39.65	0.53%	2,703,721
Oct 24, 2025	39.64	39.92	39.49	39.83	39.44	0.53%	3,131,122
Oct 23, 2025	40.00	40.35	39.55	39.62	39.23	1.36%	4,309,499
Oct 22, 2025	38.40	39.27	38.34	39.09	38.71	2.41%	3,954,401
Oct 21, 2025	38.49	38.49	37.77	38.17	37.80	-0.39%	2,816,233
Oct 20, 2025	38.65	38.74	38.21	38.32	37.95	-0.70%	4,872,858
Oct 17, 2025	38.73	38.73	38.40	38.59	38.21	0.03%	3,098,693
Oct 16, 2025	39.23	39.28	38.35	38.58	38.20	-1.33%	3,321,199