Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	54.90	55.05	53.93	54.61	54.61	-0.11%	4,752,871
Feb 9, 2026	53.75	54.68	53.75	54.67	54.67	1.62%	3,977,727
Feb 6, 2026	53.05	53.92	52.79	53.80	53.80	1.26%	7,696,871
Feb 5, 2026	52.35	53.37	52.09	53.13	53.13	-0.02%	4,865,602
Feb 4, 2026	53.79	55.30	52.56	53.14	53.14	-0.60%	8,502,694
Feb 3, 2026	53.16	53.78	52.68	53.46	53.46	1.52%	7,666,324
Feb 2, 2026	51.44	52.93	51.38	52.66	52.66	-0.59%	6,639,233
Jan 30, 2026	53.25	53.75	52.01	52.97	52.97	-1.34%	7,430,537
Jan 29, 2026	54.10	54.80	53.37	53.69	53.69	1.30%	4,910,470
Jan 28, 2026	52.39	53.19	52.05	53.00	53.00	1.86%	3,941,123
Jan 27, 2026	51.49	52.11	51.38	52.03	52.03	1.68%	2,660,958
Jan 26, 2026	51.42	51.42	50.76	51.17	51.17	0.59%	2,640,626
Jan 23, 2026	50.89	51.32	50.30	50.87	50.87	2.01%	2,881,202
Jan 22, 2026	50.53	50.64	49.50	49.87	49.87	-1.27%	3,344,409
Jan 21, 2026	50.09	50.70	49.79	50.51	50.51	2.35%	5,312,060
Jan 20, 2026	50.42	50.82	48.99	49.35	49.35	-0.78%	3,865,162
Jan 16, 2026	49.12	50.24	49.12	49.74	49.74	1.57%	4,244,586
Jan 15, 2026	49.01	49.51	48.58	48.97	48.97	-1.37%	2,980,870
Jan 14, 2026	48.25	50.12	48.25	49.65	49.65	3.16%	6,739,834
Jan 13, 2026	46.98	48.56	46.76	48.13	48.13	3.22%	5,360,558
Jan 12, 2026	47.00	47.24	46.53	46.63	46.63	-0.13%	3,355,680
Jan 9, 2026	45.93	46.77	45.86	46.69	46.69	2.01%	3,330,895
Jan 8, 2026	45.27	46.19	44.75	45.77	45.77	1.04%	6,103,124
Jan 7, 2026	44.99	45.87	44.56	45.30	45.30	0.13%	7,879,499
Jan 6, 2026	44.93	45.89	44.76	45.24	45.24	1.05%	6,085,974
Jan 5, 2026	44.65	45.09	42.69	44.77	44.77	-1.80%	11,608,821
Jan 2, 2026	44.24	45.76	44.14	45.59	45.59	2.77%	4,564,675
Dec 31, 2025	44.53	44.64	44.09	44.36	44.36	-0.31%	1,590,013
Dec 30, 2025	43.96	44.68	43.90	44.50	44.50	1.76%	2,577,492
Dec 29, 2025	43.46	43.96	43.36	43.73	43.73	1.44%	2,867,499
Dec 26, 2025	43.24	43.44	42.98	43.11	43.11	-0.30%	1,261,331
Dec 24, 2025	42.99	43.44	42.99	43.24	43.24	0.19%	1,146,720
Dec 23, 2025	43.11	43.29	42.46	43.16	43.16	0.49%	3,159,026
Dec 22, 2025	43.15	43.36	42.93	42.95	42.95	0.47%	2,047,440
Dec 19, 2025	42.60	43.04	42.53	42.75	42.75	0.83%	3,815,634
Dec 18, 2025	42.66	42.98	42.34	42.40	42.40	-0.98%	4,274,295
Dec 17, 2025	42.41	43.00	42.09	42.82	42.82	1.42%	3,973,217
Dec 16, 2025	43.27	43.34	42.16	42.22	42.22	-3.28%	4,799,996
Dec 15, 2025	44.39	44.39	43.36	43.65	43.65	-1.62%	4,004,381
Dec 12, 2025	44.42	44.49	43.95	44.37	44.37	0.14%	7,559,129
Dec 11, 2025	44.28	44.49	43.91	44.31	44.31	0.32%	6,948,417
Dec 10, 2025	43.72	44.31	43.54	44.17	44.17	0.87%	5,023,827
Dec 9, 2025	44.03	44.52	43.71	43.79	43.79	-0.55%	2,383,382
Dec 8, 2025	44.00	44.69	43.84	44.03	44.03	-0.50%	7,908,796
Dec 5, 2025	44.69	45.00	44.15	44.25	44.25	-1.16%	6,441,353
Dec 4, 2025	44.86	45.48	44.73	44.77	44.77	0.20%	4,698,514
Dec 3, 2025	43.83	44.83	43.74	44.68	44.68	1.68%	5,988,476
Dec 2, 2025	44.69	44.71	43.85	43.94	43.51	-1.92%	12,204,949
Dec 1, 2025	45.23	45.42	44.60	44.80	44.36	0.04%	3,309,356
Nov 28, 2025	44.63	45.18	44.54	44.78	44.34	0.74%	1,222,359