Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	35.51	35.59	34.79	34.89	34.89	-3.22%	5,251,618
May 2, 2025	36.10	36.34	35.69	36.05	36.05	0.98%	4,664,833
May 1, 2025	35.18	36.02	35.03	35.70	35.70	1.16%	5,175,221
Apr 30, 2025	35.31	35.64	34.69	35.29	35.29	-1.29%	5,651,701
Apr 29, 2025	35.28	35.97	35.25	35.75	35.75	0.11%	2,465,010
Apr 28, 2025	35.40	35.87	35.40	35.71	35.71	0.31%	2,830,729
Apr 25, 2025	35.15	35.93	35.15	35.60	35.60	-	2,459,538
Apr 24, 2025	35.45	35.61	35.12	35.60	35.60	1.48%	3,467,485
Apr 23, 2025	35.58	35.92	34.82	35.08	35.08	-0.96%	3,011,972
Apr 22, 2025	35.19	35.74	34.91	35.42	35.42	2.49%	2,957,610
Apr 21, 2025	34.28	34.68	33.97	34.56	34.56	0.06%	4,097,277
Apr 17, 2025	34.08	34.94	34.04	34.54	34.54	2.16%	3,015,338
Apr 16, 2025	33.40	34.10	33.39	33.81	33.81	1.56%	3,752,241
Apr 15, 2025	33.48	33.93	33.11	33.29	33.29	-0.57%	3,695,662
Apr 14, 2025	34.30	34.30	33.01	33.48	33.48	0.09%	3,732,677
Apr 11, 2025	32.54	33.69	32.17	33.45	33.45	3.85%	6,236,898
Apr 10, 2025	33.38	33.55	31.64	32.21	32.21	-5.85%	6,354,984
Apr 9, 2025	31.01	34.75	30.79	34.21	34.21	8.47%	12,685,531
Apr 8, 2025	33.85	33.92	31.30	31.54	31.54	-4.74%	9,844,798
Apr 7, 2025	31.90	34.02	31.04	33.11	33.11	-0.27%	8,070,369
Apr 4, 2025	35.21	35.40	32.78	33.20	33.20	-9.73%	10,312,814
Apr 3, 2025	37.78	38.19	36.64	36.78	36.78	-6.01%	5,465,753
Apr 2, 2025	38.67	39.16	38.51	39.13	39.13	0.20%	1,964,323
Apr 1, 2025	38.65	39.06	38.40	39.05	39.05	0.85%	2,221,803
Mar 31, 2025	38.07	39.12	37.91	38.72	38.72	0.99%	2,995,629
Mar 28, 2025	38.45	38.76	38.16	38.34	38.34	-0.73%	2,789,152
Mar 27, 2025	38.76	39.07	38.49	38.62	38.62	-0.62%	2,595,665
Mar 26, 2025	38.79	39.13	38.63	38.86	38.86	0.99%	3,120,434
Mar 25, 2025	38.70	39.03	38.18	38.48	38.48	0.18%	3,054,135
Mar 24, 2025	37.66	38.46	37.59	38.41	38.41	2.56%	3,913,056
Mar 21, 2025	37.58	37.63	37.19	37.45	37.45	-0.69%	3,669,706
Mar 20, 2025	37.17	37.72	36.95	37.71	37.71	0.53%	6,812,903
Mar 19, 2025	37.65	37.99	36.98	37.51	37.51	-0.27%	4,414,953
Mar 18, 2025	37.82	37.98	37.16	37.61	37.61	-0.05%	3,943,172
Mar 17, 2025	36.85	37.77	36.85	37.63	37.63	2.59%	6,884,698
Mar 14, 2025	35.91	36.68	35.72	36.68	36.68	2.40%	3,156,205
Mar 13, 2025	35.65	36.18	35.29	35.82	35.82	0.20%	6,700,546
Mar 12, 2025	35.42	35.98	35.08	35.75	35.75	1.05%	6,021,211
Mar 11, 2025	35.79	36.01	35.08	35.38	35.38	-0.79%	6,380,182
Mar 10, 2025	35.73	36.14	35.44	35.66	35.66	-0.22%	4,697,213
Mar 7, 2025	35.00	36.02	34.88	35.74	35.74	2.85%	5,941,401
Mar 6, 2025	34.03	35.00	33.89	34.75	34.75	1.40%	5,255,244
Mar 5, 2025	34.77	34.94	33.81	34.27	34.27	-2.23%	12,066,327
Mar 4, 2025	35.33	35.52	34.54	35.05	35.05	-3.15%	7,566,526
Mar 3, 2025	38.35	38.50	35.86	36.19	35.79	-5.46%	12,675,103
Feb 28, 2025	37.99	38.35	37.59	38.28	37.86	0.21%	3,809,107
Feb 27, 2025	38.27	38.75	38.20	38.20	37.78	-0.10%	2,981,378
Feb 26, 2025	38.39	38.47	38.01	38.24	37.82	-1.01%	2,993,944
Feb 25, 2025	39.23	39.45	38.11	38.63	38.20	-1.28%	4,530,905
Feb 24, 2025	39.83	39.84	39.05	39.13	38.70	-0.91%	3,944,148