Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.00	41.12	40.54	40.83	40.83	-0.37%	2,995,698
Nov 19, 2024	40.36	40.98	40.27	40.98	40.98	0.42%	3,158,307
Nov 18, 2024	40.87	41.01	40.46	40.81	40.81	0.82%	3,850,376
Nov 15, 2024	40.38	40.82	40.16	40.48	40.48	0.10%	4,973,967
Nov 14, 2024	40.04	40.78	39.89	40.44	40.44	2.12%	8,426,293
Nov 13, 2024	39.79	39.98	38.72	39.60	39.60	3.91%	9,487,986
Nov 12, 2024	38.67	38.99	37.90	38.11	38.11	-1.85%	7,317,468
Nov 11, 2024	39.10	39.46	38.71	38.83	38.83	-0.84%	4,362,978
Nov 8, 2024	39.26	39.33	38.84	39.16	39.16	-1.11%	2,316,667
Nov 7, 2024	39.47	39.84	39.03	39.60	39.60	0.99%	2,342,999
Nov 6, 2024	38.23	39.31	38.15	39.21	39.21	2.00%	3,089,624
Nov 5, 2024	38.32	38.82	38.15	38.44	38.44	0.71%	2,174,114
Nov 4, 2024	38.08	38.41	37.99	38.17	38.17	1.54%	1,840,270
Nov 1, 2024	38.25	38.59	37.40	37.59	37.59	-0.48%	2,994,754
Oct 31, 2024	38.26	38.30	37.33	37.77	37.77	-0.84%	3,602,133
Oct 30, 2024	38.31	38.46	37.89	38.09	38.09	0.05%	2,539,537
Oct 29, 2024	38.40	38.40	37.75	38.07	38.07	-1.04%	3,044,972
Oct 28, 2024	37.88	38.51	37.66	38.47	38.47	-1.26%	2,847,210
Oct 25, 2024	38.80	39.14	38.61	38.96	38.96	1.17%	1,690,208
Oct 24, 2024	38.73	38.85	38.06	38.51	38.51	-0.23%	2,450,944
Oct 23, 2024	38.98	39.01	38.27	38.60	38.60	-1.43%	1,824,316
Oct 22, 2024	39.09	39.36	38.73	39.16	39.16	0.46%	3,254,446
Oct 21, 2024	39.33	39.57	38.72	38.98	38.98	-0.31%	2,185,242
Oct 18, 2024	38.73	39.22	38.52	39.10	39.10	0.31%	2,377,043
Oct 17, 2024	38.57	38.99	38.49	38.98	38.98	0.85%	2,088,894
Oct 16, 2024	38.37	38.75	38.28	38.65	38.65	0.97%	2,508,867
Oct 15, 2024	38.70	38.93	38.17	38.28	38.28	-4.40%	3,338,060
Oct 14, 2024	40.00	40.36	39.94	40.04	40.04	-0.87%	1,516,062
Oct 11, 2024	40.43	40.46	40.11	40.39	40.39	-0.17%	2,482,992
Oct 10, 2024	39.84	40.58	39.67	40.46	40.46	2.40%	3,229,499
Oct 9, 2024	38.86	39.62	38.79	39.51	39.51	0.59%	2,544,182
Oct 8, 2024	39.62	39.71	38.89	39.28	39.28	-2.94%	2,655,901
Oct 7, 2024	40.05	40.68	39.99	40.47	40.47	1.25%	2,879,967
Oct 4, 2024	39.67	39.98	39.19	39.97	39.97	1.16%	4,133,792
Oct 3, 2024	38.73	39.56	38.40	39.51	39.51	2.17%	2,743,576
Oct 2, 2024	39.18	39.25	38.23	38.67	38.67	0.44%	2,283,273
Oct 1, 2024	36.66	38.59	36.61	38.50	38.50	4.28%	4,630,595
Sep 30, 2024	36.75	37.16	36.64	36.92	36.92	0.33%	3,366,902
Sep 27, 2024	36.60	36.96	36.48	36.80	36.80	0.79%	3,034,141
Sep 26, 2024	36.62	37.19	36.39	36.51	36.51	-2.43%	6,598,613
Sep 25, 2024	38.08	38.28	37.20	37.42	37.42	-1.99%	3,189,007
Sep 24, 2024	38.52	38.76	38.18	38.18	38.18	0.85%	3,222,442
Sep 23, 2024	37.50	38.21	37.38	37.86	37.86	1.75%	7,381,770
Sep 20, 2024	37.64	37.70	36.74	37.21	37.21	-1.35%	5,042,386
Sep 19, 2024	37.67	37.96	37.41	37.72	37.72	2.03%	5,492,037
Sep 18, 2024	37.16	37.61	36.84	36.97	36.97	-0.75%	2,381,359
Sep 17, 2024	36.83	37.26	36.71	37.25	37.25	1.44%	2,641,236
Sep 16, 2024	36.77	36.90	36.13	36.72	36.72	0.77%	3,182,626
Sep 13, 2024	36.58	36.99	36.41	36.44	36.44	0.41%	4,291,016
Sep 12, 2024	36.10	36.43	35.93	36.29	36.29	0.64%	3,705,563
Sep 11, 2024	36.31	36.62	35.54	36.06	36.06	-0.06%	3,567,028
Sep 10, 2024	37.42	37.46	35.84	36.08	36.08	-3.53%	3,602,110
Sep 9, 2024	37.38	37.84	37.28	37.40	37.40	0.21%	5,270,747
Sep 6, 2024	38.13	38.54	37.14	37.32	37.32	-1.79%	3,978,464
Sep 5, 2024	39.19	39.41	37.96	38.00	38.00	-2.14%	4,589,516
Sep 4, 2024	39.38	39.53	38.82	38.83	38.83	-2.24%	3,301,401
Sep 3, 2024	39.81	39.85	38.93	39.72	39.31	-2.02%	16,274,972
Aug 30, 2024	40.67	40.81	40.13	40.54	40.13	-1.05%	2,311,679
Aug 29, 2024	40.83	41.33	40.68	40.97	40.55	0.89%	1,953,079
Aug 28, 2024	40.44	40.91	40.25	40.61	40.19	-0.51%	3,677,533
Aug 27, 2024	41.50	41.57	40.70	40.82	40.40	-2.11%	2,752,873
Aug 26, 2024	41.51	41.95	41.39	41.70	41.27	2.11%	4,639,706
Aug 23, 2024	40.82	40.96	40.48	40.84	40.42	1.21%	3,483,737
Aug 22, 2024	40.33	40.63	40.21	40.35	39.94	0.27%	4,375,057
Aug 21, 2024	40.68	40.81	40.17	40.24	39.83	-0.20%	4,680,383
Aug 20, 2024	41.27	41.40	40.23	40.32	39.91	-2.51%	4,961,623
Aug 19, 2024	41.32	41.92	41.27	41.36	40.94	0.05%	4,042,857
Aug 16, 2024	41.19	41.68	41.11	41.34	40.92	-0.62%	2,265,379
Aug 15, 2024	41.42	41.81	41.40	41.60	41.17	1.12%	3,124,133
Aug 14, 2024	40.97	41.30	40.85	41.14	40.72	0.46%	2,905,666
Aug 13, 2024	40.35	41.00	40.30	40.95	40.53	1.04%	3,553,589
Aug 12, 2024	39.97	40.78	39.86	40.53	40.12	2.17%	4,889,006
Aug 9, 2024	40.00	40.00	39.24	39.67	39.26	-0.30%	4,024,951
Aug 8, 2024	38.94	39.88	38.88	39.79	39.38	2.82%	4,139,872
Aug 7, 2024	38.68	39.78	38.48	38.70	38.30	4.54%	7,220,976
Aug 6, 2024	36.26	37.36	35.90	37.02	36.64	1.54%	5,213,103
Aug 5, 2024	35.56	36.74	35.09	36.46	36.09	-0.76%	4,913,270
Aug 2, 2024	37.97	38.03	36.14	36.74	36.36	-4.67%	6,234,799
Aug 1, 2024	39.76	40.29	38.11	38.54	38.15	-3.46%	3,533,479
Jul 31, 2024	39.26	39.98	39.23	39.92	39.51	3.93%	3,201,124
Jul 30, 2024	38.21	38.65	38.17	38.41	38.02	0.31%	2,856,188
Jul 29, 2024	38.58	38.72	37.80	38.29	37.90	-0.55%	2,335,127
Jul 26, 2024	38.57	38.67	38.05	38.50	38.11	0.05%	1,543,707
Jul 25, 2024	37.95	38.64	37.72	38.48	38.09	1.16%	2,271,550
Jul 24, 2024	38.01	38.58	37.89	38.04	37.65	-0.13%	2,695,326
Jul 23, 2024	38.55	38.55	37.82	38.09	37.70	-1.78%	3,616,922
Jul 22, 2024	38.44	38.90	38.08	38.78	38.38	0.67%	2,885,635
Jul 19, 2024	38.67	39.10	38.22	38.52	38.13	-0.77%	2,462,625
Jul 18, 2024	39.10	39.23	38.69	38.82	38.42	-0.08%	3,057,605
Jul 17, 2024	38.40	39.19	38.37	38.85	38.45	1.20%	3,083,800
Jul 16, 2024	38.50	38.69	38.29	38.39	38.00	-1.21%	5,479,223
Jul 15, 2024	38.47	39.20	38.08	38.86	38.46	1.54%	2,721,404
Jul 12, 2024	38.64	38.66	38.01	38.27	37.88	0.10%	2,071,243
Jul 11, 2024	38.05	38.42	37.45	38.23	37.84	0.90%	2,564,134
Jul 10, 2024	37.63	38.17	37.36	37.89	37.50	1.15%	3,323,462
Jul 9, 2024	37.72	37.94	37.42	37.46	37.08	-1.29%	3,482,272
Jul 8, 2024	37.69	38.07	37.57	37.95	37.56	0.45%	3,074,909
Jul 5, 2024	38.94	39.01	37.61	37.78	37.39	-3.20%	7,892,807
Jul 3, 2024	38.99	39.44	38.85	39.03	38.63	0.67%	1,332,888
Jul 2, 2024	38.47	38.78	38.31	38.77	38.37	1.44%	4,205,107