Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	68.55	69.06	68.37	68.64	-	-0.51%	504,513
Sep 1, 2026	68.02	69.06	67.48	68.99	68.99	3.25%	3,057,010
Aug 31, 2026	66.89	67.74	65.81	66.82	66.82	2.12%	2,499,830
Aug 28, 2026	66.55	66.67	64.86	65.43	65.43	-1.49%	3,140,742
Aug 27, 2026	65.91	66.69	65.19	66.42	66.42	1.14%	2,553,853
Aug 26, 2026	64.73	66.57	64.56	65.67	65.67	0.47%	2,254,690
Aug 25, 2026	66.50	67.14	65.30	65.36	65.36	-2.98%	2,935,930
Aug 24, 2026	67.72	68.09	67.04	67.37	67.37	-1.53%	2,173,024
Aug 21, 2026	68.29	68.76	67.84	68.42	68.42	0.71%	2,023,380
Aug 20, 2026	69.12	69.14	67.67	67.94	67.94	0.70%	2,401,045
Aug 19, 2026	68.16	69.07	67.38	67.47	67.47	-0.31%	2,580,457
Aug 18, 2026	67.71	67.82	66.77	67.68	67.68	1.53%	2,692,644
Aug 17, 2026	66.33	66.94	65.90	66.66	66.66	1.28%	2,586,496
Aug 14, 2026	65.98	66.84	65.75	65.82	65.82	0.60%	2,916,587
Aug 13, 2026	63.41	65.50	63.34	65.43	65.43	2.43%	3,083,640
Aug 12, 2026	62.96	64.06	62.54	63.88	63.88	0.95%	3,585,480
Aug 11, 2026	62.74	63.74	62.67	63.28	63.28	0.88%	2,667,622
Aug 10, 2026	61.23	63.17	60.90	62.73	62.73	4.38%	5,341,098
Aug 7, 2026	60.87	61.17	59.95	60.10	60.10	-2.04%	4,800,244
Aug 6, 2026	63.20	63.38	60.30	61.35	61.35	-2.34%	9,137,829
Aug 5, 2026	65.24	65.60	62.68	62.82	62.82	-2.53%	6,614,244
Aug 4, 2026	64.81	65.23	63.55	64.45	64.45	-2.32%	5,492,678
Aug 3, 2026	65.77	66.70	65.30	65.98	65.98	-1.93%	2,891,444
Jul 31, 2026	67.20	67.48	66.37	67.28	67.28	0.82%	2,945,341
Jul 30, 2026	65.06	66.97	65.06	66.73	66.73	1.41%	2,686,834
Jul 29, 2026	65.44	66.11	65.13	65.80	65.80	2.97%	3,449,508
Jul 28, 2026	64.01	64.91	63.26	63.90	63.90	-0.16%	3,387,179
Jul 27, 2026	64.40	64.75	63.59	64.00	64.00	-2.75%	3,563,128
Jul 24, 2026	66.07	66.73	65.52	65.81	65.81	-0.90%	3,438,332
Jul 23, 2026	65.81	66.79	65.71	66.41	66.41	2.61%	3,163,330
Jul 22, 2026	64.34	65.18	64.27	64.72	64.72	1.60%	2,548,658
Jul 21, 2026	62.70	63.71	62.70	63.70	63.70	2.33%	2,917,502
Jul 20, 2026	62.18	62.91	61.58	62.25	62.25	-0.29%	2,528,928
Jul 17, 2026	61.95	62.65	61.66	62.43	62.43	2.88%	3,070,148
Jul 16, 2026	60.67	61.32	60.53	60.68	60.68	0.07%	3,240,431
Jul 15, 2026	61.50	61.51	59.83	60.64	60.64	-0.66%	3,249,821
Jul 14, 2026	61.80	62.27	60.79	61.04	61.04	-0.38%	3,046,285
Jul 13, 2026	60.36	61.59	59.93	61.27	61.27	3.41%	3,627,562
Jul 10, 2026	58.57	59.27	58.51	59.25	59.25	1.30%	3,247,237
Jul 9, 2026	58.90	58.96	58.26	58.49	58.49	-0.97%	2,860,068
Jul 8, 2026	58.09	59.07	57.41	59.06	59.06	4.24%	5,550,728
Jul 7, 2026	55.47	56.89	55.34	56.66	56.66	3.19%	3,189,032
Jul 6, 2026	55.10	55.34	54.41	54.91	54.91	-0.25%	4,823,421
Jul 2, 2026	53.99	55.09	53.63	55.05	55.05	2.76%	5,062,741
Jul 1, 2026	53.68	54.09	53.29	53.57	53.57	-0.20%	2,113,977
Jun 30, 2026	54.20	54.49	53.47	53.68	53.68	-0.24%	3,957,155
Jun 29, 2026	54.40	54.65	53.74	53.81	53.81	-0.17%	5,122,789
Jun 26, 2026	53.94	54.19	53.36	53.90	53.90	-0.85%	5,704,390
Jun 25, 2026	54.06	54.73	53.97	54.36	54.36	-0.18%	4,153,177
Jun 24, 2026	55.04	55.40	53.88	54.46	54.46	-3.61%	5,950,360