Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	55.80	56.60	55.54	56.50	56.50	0.48%	3,694,693
Jun 22, 2026	55.58	56.23	54.61	56.23	56.23	1.63%	3,149,586
Jun 18, 2026	55.45	55.71	54.37	55.33	55.33	-1.69%	9,989,655
Jun 17, 2026	58.14	58.40	56.02	56.28	56.28	-3.23%	7,198,910
Jun 16, 2026	58.69	58.95	57.99	58.16	58.16	-2.50%	5,572,552
Jun 15, 2026	59.76	59.76	58.20	59.65	59.65	-3.17%	5,526,788
Jun 12, 2026	61.00	62.04	60.85	61.60	61.60	-0.32%	3,862,495
Jun 11, 2026	63.00	63.06	61.17	61.80	61.80	-0.47%	4,576,244
Jun 10, 2026	61.83	62.62	61.52	62.09	62.09	1.45%	3,833,413
Jun 9, 2026	62.94	63.07	60.51	61.20	61.20	-3.24%	6,106,983
Jun 8, 2026	63.46	64.12	62.88	63.25	63.25	1.66%	3,416,885
Jun 5, 2026	64.99	65.10	62.21	62.22	62.22	-4.96%	4,075,303
Jun 4, 2026	64.08	65.76	63.95	65.47	65.47	0.56%	2,474,171
Jun 3, 2026	65.80	66.35	65.38	65.54	65.11	0.35%	12,629,430
Jun 2, 2026	63.76	65.35	63.76	65.31	64.88	2.43%	2,523,639