Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	38.73	38.73	38.40	38.59	38.59	0.03%	3,052,196
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
Sep 3, 2025	40.92	41.29	40.40	40.63	40.22	-1.65%	12,010,338
Sep 2, 2025	41.27	41.54	41.08	41.31	40.89	0.02%	2,235,367
Aug 29, 2025	41.52	41.76	41.21	41.30	40.88	-0.72%	4,249,081
Aug 28, 2025	41.08	41.69	40.82	41.60	41.18	1.41%	5,302,359
Aug 27, 2025	39.97	41.04	39.92	41.02	40.60	2.35%	3,151,799
Aug 26, 2025	40.33	40.42	39.71	40.08	39.67	-0.72%	3,681,839
Aug 25, 2025	39.88	40.38	39.72	40.37	39.96	0.95%	2,721,018
Aug 22, 2025	39.19	40.00	39.14	39.99	39.58	2.43%	7,039,529
Aug 21, 2025	38.59	39.06	38.41	39.04	38.64	1.14%	4,687,471
Aug 20, 2025	38.71	38.81	38.48	38.60	38.21	0.63%	5,064,720
Aug 19, 2025	38.36	38.68	38.25	38.36	37.97	-0.57%	3,937,129
Aug 18, 2025	38.59	38.83	38.40	38.58	38.19	-0.77%	3,816,272
Aug 15, 2025	39.00	39.10	38.72	38.88	38.48	-0.28%	1,967,545
Aug 14, 2025	38.99	39.01	38.51	38.99	38.59	0.13%	1,879,984
Aug 13, 2025	38.78	38.95	38.50	38.94	38.54	0.26%	2,016,742
Aug 12, 2025	38.84	39.20	38.64	38.84	38.45	0.13%	2,785,797
Aug 11, 2025	39.32	39.54	38.68	38.79	38.40	-1.10%	2,747,181
Aug 8, 2025	39.26	39.63	39.00	39.22	38.82	0.49%	3,738,493