Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	41.00	41.20	39.91	40.05	40.05	-2.41%	10,757,013
Jun 17, 2025	41.19	41.48	40.85	41.04	41.04	0.91%	4,917,319
Jun 16, 2025	40.66	41.21	40.37	40.67	40.67	-0.71%	5,648,783
Jun 13, 2025	40.35	41.00	39.78	40.96	40.96	4.78%	7,536,676
Jun 12, 2025	38.67	39.13	38.60	39.09	39.09	0.59%	3,120,106
Jun 11, 2025	37.96	38.89	37.73	38.86	38.86	3.30%	4,127,813
Jun 10, 2025	37.24	38.01	37.13	37.62	37.62	1.73%	6,065,950
Jun 9, 2025	36.83	37.26	36.67	36.98	36.98	0.54%	7,456,717
Jun 6, 2025	36.70	37.05	36.60	36.78	36.78	0.49%	6,282,209
Jun 5, 2025	36.51	36.93	36.34	36.60	36.60	0.74%	7,284,857
Jun 4, 2025	36.48	37.00	35.93	36.33	36.33	-1.60%	6,873,974
Jun 3, 2025	36.45	37.17	36.17	36.92	36.50	0.74%	5,032,847
Jun 2, 2025	36.46	36.75	36.03	36.65	36.24	3.09%	12,837,185
May 30, 2025	35.49	35.80	35.29	35.55	35.15	-0.59%	3,871,144
May 29, 2025	35.35	35.82	35.35	35.76	35.36	1.22%	4,310,435
May 28, 2025	36.03	36.06	35.33	35.33	34.93	-1.09%	4,713,457
May 27, 2025	36.28	36.37	35.57	35.72	35.32	0.03%	2,617,369
May 23, 2025	34.99	35.84	34.99	35.71	35.31	0.96%	4,215,935
May 22, 2025	35.00	35.61	34.67	35.37	34.97	0.65%	3,188,773
May 21, 2025	35.35	35.67	35.14	35.14	34.74	-0.23%	2,499,242
May 20, 2025	35.69	36.27	35.09	35.22	34.82	-0.48%	2,727,176
May 19, 2025	35.48	35.50	35.07	35.39	34.99	-0.73%	2,243,197
May 16, 2025	36.14	36.14	35.60	35.65	35.25	-0.94%	3,472,504
May 15, 2025	35.75	36.03	35.37	35.99	35.58	-0.96%	2,710,765
May 14, 2025	36.08	36.47	36.08	36.34	35.93	-0.19%	2,597,972
May 13, 2025	36.17	36.60	35.95	36.41	36.00	1.51%	3,370,691
May 12, 2025	36.11	36.11	35.53	35.87	35.46	2.60%	4,159,862
May 9, 2025	34.65	35.01	34.48	34.96	34.57	2.07%	4,911,127
May 8, 2025	34.18	34.60	34.04	34.25	33.86	0.85%	8,713,175
May 7, 2025	35.16	35.40	33.50	33.96	33.58	-3.30%	14,759,390
May 6, 2025	35.19	35.51	34.92	35.12	34.72	0.66%	9,332,690
May 5, 2025	35.51	35.59	34.79	34.89	34.50	-3.22%	5,561,993
May 2, 2025	36.10	36.34	35.69	36.05	35.64	0.98%	4,664,833
May 1, 2025	35.18	36.02	35.03	35.70	35.30	1.16%	5,175,221
Apr 30, 2025	35.31	35.64	34.69	35.29	34.89	-1.29%	5,651,701
Apr 29, 2025	35.28	35.97	35.25	35.75	35.35	0.11%	2,465,010
Apr 28, 2025	35.40	35.87	35.40	35.71	35.31	0.31%	2,830,729
Apr 25, 2025	35.15	35.93	35.15	35.60	35.20	-	2,459,538
Apr 24, 2025	35.45	35.61	35.12	35.60	35.20	1.48%	3,467,485
Apr 23, 2025	35.58	35.92	34.82	35.08	34.68	-0.96%	3,011,972
Apr 22, 2025	35.19	35.74	34.91	35.42	35.02	2.49%	2,957,610
Apr 21, 2025	34.28	34.68	33.97	34.56	34.17	0.06%	4,097,277
Apr 17, 2025	34.08	34.94	34.04	34.54	34.15	2.16%	3,015,338
Apr 16, 2025	33.40	34.10	33.39	33.81	33.43	1.56%	3,752,241
Apr 15, 2025	33.48	33.93	33.11	33.29	32.91	-0.57%	3,695,662
Apr 14, 2025	34.30	34.30	33.01	33.48	33.10	0.09%	3,732,677
Apr 11, 2025	32.54	33.69	32.17	33.45	33.07	3.85%	6,236,898
Apr 10, 2025	33.38	33.55	31.64	32.21	31.85	-5.85%	6,354,984
Apr 9, 2025	31.01	34.75	30.79	34.21	33.82	8.47%	12,685,531
Apr 8, 2025	33.85	33.92	31.30	31.54	31.18	-4.74%	9,844,798