Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	39.77	40.15	39.61	39.97	39.97	-0.45%	3,809,879
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
Aug 7, 2025	39.42	39.55	38.47	39.03	38.63	-0.51%	3,563,386
Aug 6, 2025	39.48	40.39	38.85	39.23	38.83	-0.05%	4,710,259
Aug 5, 2025	39.14	39.44	38.66	39.25	38.85	0.67%	4,395,506
Aug 4, 2025	38.83	39.27	38.80	38.99	38.59	-0.13%	2,917,977
Aug 1, 2025	39.31	39.37	38.58	39.04	38.64	-1.06%	3,938,315
Jul 31, 2025	39.30	39.72	39.16	39.46	39.06	-0.58%	3,013,689
Jul 30, 2025	39.74	39.93	39.54	39.69	39.29	-0.95%	2,324,998
Jul 29, 2025	39.95	40.11	39.68	40.07	39.66	0.28%	4,532,627
Jul 28, 2025	39.58	40.08	39.53	39.96	39.55	1.73%	2,584,932
Jul 25, 2025	39.80	39.80	39.28	39.28	38.88	-1.06%	2,839,559
Jul 24, 2025	39.41	39.84	39.14	39.70	39.30	0.03%	2,874,542
Jul 23, 2025	39.25	39.82	39.25	39.69	39.29	1.48%	3,448,672
Jul 22, 2025	38.60	39.19	38.58	39.11	38.71	1.06%	2,720,516
Jul 21, 2025	38.97	38.97	38.56	38.70	38.31	-0.39%	2,661,400
Jul 18, 2025	39.51	39.51	38.70	38.85	38.46	-0.61%	3,205,801
Jul 17, 2025	38.91	39.13	38.66	39.09	38.69	-0.15%	3,178,004
Jul 16, 2025	39.34	39.44	38.65	39.15	38.75	-0.68%	3,555,687
Jul 15, 2025	39.85	40.01	39.29	39.42	39.02	-1.05%	3,029,423
Jul 14, 2025	40.13	40.17	39.46	39.84	39.43	-0.65%	3,987,387
Jul 11, 2025	39.50	40.22	39.32	40.10	39.69	1.75%	4,082,190
Jul 10, 2025	39.09	39.42	38.81	39.41	39.01	0.46%	3,551,107
Jul 9, 2025	38.87	39.45	38.87	39.23	38.83	1.06%	5,501,365
Jul 8, 2025	37.81	39.00	37.76	38.82	38.43	2.62%	4,887,056
Jul 7, 2025	38.20	38.30	37.55	37.83	37.45	-1.36%	2,795,921
Jul 3, 2025	38.26	38.39	38.06	38.35	37.96	0.13%	1,466,755
Jul 2, 2025	38.19	38.37	37.76	38.30	37.91	1.24%	5,476,505
Jul 1, 2025	37.68	37.94	37.23	37.83	37.45	1.01%	2,730,161
Jun 30, 2025	37.57	37.60	37.34	37.45	37.07	-0.37%	3,225,066
Jun 27, 2025	37.97	38.09	37.25	37.59	37.21	-1.00%	6,585,291
Jun 26, 2025	38.00	38.29	37.79	37.97	37.58	-	6,406,506