Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.45	34.97	34.27	34.50	34.50	-0.32%	3,639,308
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%	3,982,900
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	35.85	36.23	36.23	-1.50%	6,721,700
Dec 13, 2024	37.17	37.27	36.53	36.78	36.78	-1.10%	5,165,700
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%	3,856,300
Dec 10, 2024	38.40	38.42	37.82	37.84	37.84	-0.92%	3,785,600
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%	3,600,400
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%	3,850,400
Nov 15, 2024	40.38	40.82	40.16	40.48	40.06	0.10%	4,974,000
Nov 14, 2024	40.04	40.78	39.89	40.44	40.02	2.12%	8,426,300
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%	7,317,500
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%	2,343,000
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%	1,840,300
Nov 1, 2024	38.25	38.59	37.40	37.59	37.20	-0.48%	2,994,800
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%	3,045,000
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	38.60	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	39.35	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	37.88	-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	40.10	40.39	39.97	-0.17%	2,483,000
Oct 10, 2024	39.84	40.58	39.67	40.46	40.04	2.40%	3,229,500
Oct 9, 2024	38.86	39.62	38.79	39.51	39.10	0.59%	2,544,200
Oct 8, 2024	39.62	39.71	38.89	39.28	38.87	-2.94%	2,655,901
Oct 7, 2024	40.05	40.68	39.99	40.47	40.05	1.25%	2,880,000
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%	2,743,600
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%	4,630,600
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	37.03	-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%	7,381,800
Sep 20, 2024	37.64	37.70	36.74	37.21	36.83	-1.35%	5,042,400
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
Sep 17, 2024	36.83	37.26	36.71	37.25	36.87	1.44%	2,641,236
Sep 16, 2024	36.77	36.90	36.13	36.72	36.34	0.77%	3,182,626
Sep 13, 2024	36.58	36.99	36.41	36.44	36.06	0.41%	4,291,016
Sep 12, 2024	36.10	36.43	35.92	36.29	35.92	0.64%	3,705,600
Sep 11, 2024	36.31	36.62	35.54	36.06	35.69	-0.06%	3,567,028
Sep 10, 2024	37.42	37.46	35.84	36.08	35.71	-3.53%	3,602,110
Sep 9, 2024	37.38	37.84	37.28	37.40	37.01	0.21%	5,270,747
Sep 6, 2024	38.13	38.53	37.14	37.32	36.93	-1.79%	3,978,500
Sep 5, 2024	39.19	39.41	37.96	38.00	37.61	-2.14%	4,589,516
Sep 4, 2024	39.38	39.53	38.82	38.83	38.43	-2.24%	5,982,300
Sep 3, 2024	39.81	39.85	38.92	39.72	38.91	-2.02%	16,275,000
Aug 30, 2024	40.67	40.81	40.13	40.54	39.71	-1.05%	2,311,700
Aug 29, 2024	40.83	41.33	40.68	40.97	40.14	0.89%	1,953,100
Aug 28, 2024	40.44	40.91	40.25	40.61	39.78	-0.51%	3,677,533
Aug 27, 2024	41.50	41.57	40.70	40.82	39.99	-2.11%	2,752,900
Aug 26, 2024	41.51	41.95	41.39	41.70	40.85	2.11%	4,639,706
Aug 23, 2024	40.82	40.96	40.48	40.84	40.01	1.21%	3,483,737
Aug 22, 2024	40.33	40.63	40.21	40.35	39.53	0.27%	4,375,057
Aug 21, 2024	40.68	40.81	40.17	40.24	39.42	-0.20%	4,680,400
Aug 20, 2024	41.27	41.40	40.23	40.32	39.50	-2.51%	4,961,623
Aug 19, 2024	41.32	41.92	41.27	41.36	40.52	0.05%	4,042,857
Aug 16, 2024	41.19	41.68	41.11	41.34	40.50	-0.62%	2,265,379
Aug 15, 2024	41.42	41.81	41.40	41.60	40.75	1.12%	3,124,133
Aug 14, 2024	40.97	41.30	40.85	41.14	40.30	0.46%	2,905,700
Aug 13, 2024	40.35	41.00	40.30	40.95	40.12	1.04%	3,553,600
Aug 12, 2024	39.97	40.78	39.86	40.53	39.70	2.17%	4,889,006
Aug 9, 2024	40.00	40.00	39.24	39.67	38.86	-0.30%	4,024,951
Aug 8, 2024	38.94	39.88	38.88	39.79	38.98	2.82%	4,139,900
Aug 7, 2024	38.68	39.78	38.48	38.70	37.91	4.54%	7,220,976
Aug 6, 2024	36.26	37.35	35.90	37.02	36.27	1.54%	5,213,103
Aug 5, 2024	35.56	36.74	35.09	36.46	35.72	-0.76%	4,913,300
Aug 2, 2024	37.97	38.03	36.14	36.74	35.99	-4.67%	6,234,800
Aug 1, 2024	39.76	40.29	38.10	38.54	37.75	-3.46%	3,533,479