Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	39.34	39.44	38.65	39.12	-	-0.76%	2,060,802
Jul 15, 2025	39.85	40.01	39.29	39.42	39.42	-1.05%	3,029,423
Jul 14, 2025	40.13	40.17	39.46	39.84	39.84	-0.65%	3,987,387
Jul 11, 2025	39.50	40.22	39.32	40.10	40.10	1.75%	4,082,190
Jul 10, 2025	39.09	39.42	38.81	39.41	39.41	0.46%	3,551,107
Jul 9, 2025	38.87	39.45	38.87	39.23	39.23	1.06%	5,501,365
Jul 8, 2025	37.81	39.00	37.76	38.82	38.82	2.62%	4,887,056
Jul 7, 2025	38.20	38.30	37.55	37.83	37.83	-1.36%	2,795,921
Jul 3, 2025	38.26	38.39	38.06	38.35	38.35	0.13%	1,466,755
Jul 2, 2025	38.19	38.37	37.76	38.30	38.30	1.24%	5,476,505
Jul 1, 2025	37.68	37.94	37.23	37.83	37.83	1.01%	2,730,161
Jun 30, 2025	37.57	37.60	37.34	37.45	37.45	-0.37%	3,225,066
Jun 27, 2025	37.97	38.09	37.25	37.59	37.59	-1.00%	6,585,291
Jun 26, 2025	38.00	38.29	37.79	37.97	37.97	-	6,406,506
Jun 25, 2025	38.06	38.32	37.93	37.97	37.97	-0.81%	5,695,910
Jun 24, 2025	38.29	39.06	38.28	38.28	38.28	-1.77%	4,703,062
Jun 23, 2025	40.05	40.40	38.94	38.97	38.97	-2.94%	6,349,528
Jun 20, 2025	40.30	40.43	39.99	40.15	40.15	0.25%	5,454,480
Jun 18, 2025	41.00	41.20	39.91	40.05	40.05	-2.41%	11,397,281
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