Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	36.03	36.06	35.33	35.33	35.33	-1.09%	2,527,816
May 27, 2025	36.28	36.37	35.57	35.72	35.72	0.03%	2,617,369
May 23, 2025	34.99	35.84	34.99	35.71	35.71	0.96%	4,215,935
May 22, 2025	35.00	35.61	34.67	35.37	35.37	0.65%	3,188,773
May 21, 2025	35.35	35.67	35.14	35.14	35.14	-0.23%	2,499,242
May 20, 2025	35.69	36.27	35.09	35.22	35.22	-0.48%	2,727,176
May 19, 2025	35.48	35.50	35.07	35.39	35.39	-0.73%	2,243,197
May 16, 2025	36.14	36.14	35.60	35.65	35.65	-0.94%	3,472,504
May 15, 2025	35.75	36.03	35.37	35.99	35.99	-0.96%	2,710,765
May 14, 2025	36.08	36.47	36.08	36.34	36.34	-0.19%	2,597,972
May 13, 2025	36.17	36.60	35.95	36.41	36.41	1.51%	3,370,691
May 12, 2025	36.11	36.11	35.53	35.87	35.87	2.60%	4,159,862
May 9, 2025	34.65	35.01	34.48	34.96	34.96	2.07%	4,911,127
May 8, 2025	34.18	34.60	34.04	34.25	34.25	0.85%	8,713,175
May 7, 2025	35.16	35.40	33.50	33.96	33.96	-3.30%	14,759,390
May 6, 2025	35.19	35.51	34.92	35.12	35.12	0.66%	9,332,690
May 5, 2025	35.51	35.59	34.79	34.89	34.89	-3.22%	5,561,993
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