Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	65.33	65.48	65.16	65.23	-	1.24%	213,740
Apr 10, 2026	63.39	64.55	63.30	64.43	64.43	1.64%	3,812,907
Apr 9, 2026	65.00	65.64	63.10	63.39	63.39	-1.78%	4,365,668
Apr 8, 2026	62.28	64.89	62.14	64.54	64.54	-3.37%	5,618,162
Apr 7, 2026	66.66	67.40	66.44	66.79	66.79	1.07%	4,526,872
Apr 6, 2026	66.09	66.59	65.17	66.08	66.08	0.27%	3,235,205
Apr 2, 2026	66.51	67.18	64.97	65.90	65.90	1.48%	4,422,185
Apr 1, 2026	64.91	67.05	63.98	64.94	64.94	-1.77%	7,286,707
Mar 31, 2026	66.01	67.29	64.05	66.11	66.11	0.20%	7,396,771
Mar 30, 2026	67.25	67.76	65.57	65.98	65.98	-1.02%	5,389,911
Mar 27, 2026	65.11	66.68	64.98	66.66	66.66	2.59%	4,889,318
Mar 26, 2026	64.80	65.65	64.40	64.98	64.98	0.43%	4,540,013
Mar 25, 2026	63.36	64.84	62.95	64.70	64.70	0.92%	5,512,746
Mar 24, 2026	63.69	65.33	63.32	64.11	64.11	1.46%	4,614,185
Mar 23, 2026	62.10	63.43	61.37	63.19	63.19	-0.82%	6,544,106
Mar 20, 2026	63.25	64.27	62.56	63.71	63.71	0.62%	9,909,113
Mar 19, 2026	62.36	64.63	61.99	63.32	63.32	2.16%	9,763,252
Mar 18, 2026	61.63	63.96	61.01	61.98	61.98	1.08%	4,021,994
Mar 17, 2026	60.86	61.78	60.43	61.32	61.32	1.15%	5,405,342
Mar 16, 2026	59.63	60.67	59.24	60.62	60.62	1.73%	3,623,401
Mar 13, 2026	59.36	60.13	59.00	59.59	59.59	-0.27%	3,884,471
Mar 12, 2026	58.55	60.09	58.48	59.75	59.75	2.54%	5,853,337
Mar 11, 2026	57.26	58.48	57.00	58.27	58.27	1.73%	3,599,430
Mar 10, 2026	57.36	57.99	56.59	57.28	57.28	-0.21%	4,642,397
Mar 9, 2026	57.08	58.37	56.82	57.40	57.40	0.99%	9,497,253
Mar 6, 2026	58.63	58.63	56.53	56.84	56.84	-1.34%	4,564,640
Mar 5, 2026	57.25	57.96	56.81	57.61	57.61	0.47%	4,981,554
Mar 4, 2026	55.87	57.34	55.29	57.34	57.34	0.35%	4,085,857
Mar 3, 2026	58.15	58.47	56.47	57.14	56.70	-1.11%	17,402,461
Mar 2, 2026	58.15	58.42	57.15	57.78	57.34	2.23%	5,612,596
Feb 27, 2026	55.89	56.76	55.64	56.52	56.09	1.84%	2,985,407
Feb 26, 2026	55.00	55.83	54.82	55.50	55.07	-0.45%	3,023,757
Feb 25, 2026	55.99	56.17	54.99	55.75	55.32	-0.39%	2,642,502
Feb 24, 2026	57.01	57.01	55.73	55.97	55.54	-0.53%	2,205,799
Feb 23, 2026	55.98	56.53	55.83	56.27	55.84	0.95%	2,235,569
Feb 20, 2026	56.48	56.96	55.49	55.74	55.31	-1.87%	4,329,671
Feb 19, 2026	56.40	57.13	55.87	56.80	56.36	1.70%	10,201,431
Feb 18, 2026	55.77	55.93	55.29	55.85	55.42	1.38%	6,922,874
Feb 17, 2026	55.60	56.20	54.29	55.09	54.67	-1.61%	4,572,205
Feb 13, 2026	55.00	56.00	54.89	55.99	55.56	1.63%	2,710,636
Feb 12, 2026	55.48	56.46	54.84	55.09	54.67	-1.52%	4,324,603
Feb 11, 2026	55.29	56.25	55.09	55.94	55.51	2.44%	4,925,425
Feb 10, 2026	54.90	55.05	53.93	54.61	54.19	-0.11%	4,754,150
Feb 9, 2026	53.75	54.68	53.75	54.67	54.25	1.62%	4,824,313
Feb 6, 2026	53.05	53.92	52.79	53.80	53.39	1.26%	9,038,889
Feb 5, 2026	52.35	53.37	52.09	53.13	52.72	-0.02%	5,690,673
Feb 4, 2026	53.79	55.30	52.56	53.14	52.73	-0.60%	8,762,830
Feb 3, 2026	53.16	53.78	52.68	53.46	53.05	1.52%	7,713,435
Feb 2, 2026	51.44	52.93	51.38	52.66	52.26	-0.59%	6,704,584
Jan 30, 2026	53.25	53.75	52.01	52.97	52.56	-1.34%	7,937,068