Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	62.10	63.43	61.37	63.19	63.19	-0.82%	6,544,106
Mar 20, 2026	63.25	64.27	62.56	63.71	63.71	0.62%	9,909,113
Mar 19, 2026	62.36	64.63	61.99	63.32	63.32	2.16%	9,763,252
Mar 18, 2026	61.63	63.96	61.01	61.98	61.98	1.08%	4,021,994
Mar 17, 2026	60.86	61.78	60.43	61.32	61.32	1.15%	5,405,342
Mar 16, 2026	59.63	60.67	59.24	60.62	60.62	1.73%	3,623,401
Mar 13, 2026	59.36	60.13	59.00	59.59	59.59	-0.27%	3,884,471
Mar 12, 2026	58.55	60.09	58.48	59.75	59.75	2.54%	5,853,337
Mar 11, 2026	57.26	58.48	57.00	58.27	58.27	1.73%	3,599,430
Mar 10, 2026	57.36	57.99	56.59	57.28	57.28	-0.21%	4,642,397
Mar 9, 2026	57.08	58.37	56.82	57.40	57.40	0.99%	9,497,253
Mar 6, 2026	58.63	58.63	56.53	56.84	56.84	-1.34%	4,564,640
Mar 5, 2026	57.25	57.96	56.81	57.61	57.61	0.47%	4,981,554
Mar 4, 2026	55.87	57.34	55.29	57.34	57.34	0.35%	4,085,857
Mar 3, 2026	58.15	58.47	56.47	57.14	56.70	-1.11%	17,402,461
Mar 2, 2026	58.15	58.42	57.15	57.78	57.34	2.23%	5,612,596
Feb 27, 2026	55.89	56.76	55.64	56.52	56.09	1.84%	2,985,407
Feb 26, 2026	55.00	55.83	54.82	55.50	55.07	-0.45%	3,023,757
Feb 25, 2026	55.99	56.17	54.99	55.75	55.32	-0.39%	2,642,502
Feb 24, 2026	57.01	57.01	55.73	55.97	55.54	-0.53%	2,205,799
Feb 23, 2026	55.98	56.53	55.83	56.27	55.84	0.95%	2,235,569
Feb 20, 2026	56.48	56.96	55.49	55.74	55.31	-1.87%	4,329,671
Feb 19, 2026	56.40	57.13	55.87	56.80	56.36	1.70%	10,201,431
Feb 18, 2026	55.77	55.93	55.29	55.85	55.42	1.38%	6,922,874
Feb 17, 2026	55.60	56.20	54.29	55.09	54.67	-1.61%	4,572,205
Feb 13, 2026	55.00	56.00	54.89	55.99	55.56	1.63%	2,710,636
Feb 12, 2026	55.48	56.46	54.84	55.09	54.67	-1.52%	4,324,603
Feb 11, 2026	55.29	56.25	55.09	55.94	55.51	2.44%	4,925,425
Feb 10, 2026	54.90	55.05	53.93	54.61	54.19	-0.11%	4,754,150
Feb 9, 2026	53.75	54.68	53.75	54.67	54.25	1.62%	4,824,313
Feb 6, 2026	53.05	53.92	52.79	53.80	53.39	1.26%	9,038,889
Feb 5, 2026	52.35	53.37	52.09	53.13	52.72	-0.02%	5,690,673
Feb 4, 2026	53.79	55.30	52.56	53.14	52.73	-0.60%	8,762,830
Feb 3, 2026	53.16	53.78	52.68	53.46	53.05	1.52%	7,713,435
Feb 2, 2026	51.44	52.93	51.38	52.66	52.26	-0.59%	6,704,584
Jan 30, 2026	53.25	53.75	52.01	52.97	52.56	-1.34%	7,937,068
Jan 29, 2026	54.10	54.80	53.37	53.69	53.28	1.30%	5,090,373
Jan 28, 2026	52.39	53.19	52.05	53.00	52.59	1.86%	4,191,041
Jan 27, 2026	51.49	52.11	51.38	52.03	51.63	1.68%	2,691,774
Jan 26, 2026	51.42	51.42	50.76	51.17	50.78	0.59%	3,112,147
Jan 23, 2026	50.89	51.32	50.30	50.87	50.48	2.01%	2,909,432
Jan 22, 2026	50.53	50.64	49.50	49.87	49.49	-1.27%	3,401,118
Jan 21, 2026	50.09	50.70	49.79	50.51	50.12	2.35%	5,328,164
Jan 20, 2026	50.42	50.82	48.99	49.35	48.97	-0.78%	4,192,344
Jan 16, 2026	49.12	50.24	49.12	49.74	49.36	1.57%	4,245,720
Jan 15, 2026	49.01	49.51	48.58	48.97	48.59	-1.37%	2,980,982
Jan 14, 2026	48.25	50.12	48.25	49.65	49.27	3.16%	6,851,082
Jan 13, 2026	46.98	48.56	46.76	48.13	47.76	3.22%	5,449,918
Jan 12, 2026	47.00	47.24	46.53	46.63	46.27	-0.13%	3,692,342
Jan 9, 2026	45.93	46.77	45.86	46.69	46.33	2.01%	4,485,627