Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	67.59	68.14	67.17	67.34	67.34	-0.58%	1,793,660
May 21, 2026	67.88	69.16	67.40	67.73	67.73	-0.15%	3,498,159
May 20, 2026	69.23	69.78	67.74	67.83	67.83	-2.61%	3,258,901
May 19, 2026	69.01	70.20	68.38	69.65	69.65	-0.11%	3,246,061
May 18, 2026	68.01	70.17	67.61	69.73	69.73	2.11%	3,129,564
May 15, 2026	67.32	68.38	67.08	68.29	68.29	2.25%	3,539,389
May 14, 2026	65.81	67.17	65.68	66.79	66.79	1.09%	3,779,709
May 13, 2026	66.56	67.00	65.42	66.07	66.07	-0.74%	2,948,062
May 12, 2026	65.45	66.71	65.28	66.56	66.56	2.21%	3,488,400
May 11, 2026	64.86	65.37	64.52	65.12	65.12	1.73%	3,173,157
May 8, 2026	63.52	64.82	63.17	64.01	64.01	0.42%	2,461,693
May 7, 2026	63.29	64.22	62.74	63.74	63.74	-0.90%	3,241,800
May 6, 2026	67.50	68.22	64.18	64.32	64.32	-7.65%	5,899,121
May 5, 2026	68.18	70.29	67.95	69.65	69.65	1.59%	3,808,959
May 4, 2026	67.82	68.96	66.80	68.56	68.56	1.50%	3,339,881
May 1, 2026	68.30	68.30	66.36	67.55	67.55	-1.33%	3,580,038
Apr 30, 2026	66.72	68.62	66.10	68.46	68.46	2.07%	2,795,699
Apr 29, 2026	65.96	67.12	65.69	67.07	67.07	2.88%	2,134,080
Apr 28, 2026	64.97	65.74	64.84	65.19	65.19	1.12%	3,137,239
Apr 27, 2026	64.64	64.95	64.08	64.47	64.47	0.73%	2,329,019
Apr 24, 2026	64.33	64.43	63.20	64.00	64.00	-0.87%	2,817,767
Apr 23, 2026	63.76	64.60	63.65	64.56	64.56	1.78%	2,201,844
Apr 22, 2026	63.06	63.58	62.68	63.43	63.43	1.41%	2,363,043
Apr 21, 2026	61.88	62.77	61.67	62.55	62.55	1.44%	4,235,878
Apr 20, 2026	61.59	62.04	61.43	61.66	61.66	0.82%	2,954,085
Apr 17, 2026	61.17	61.86	59.27	61.16	61.16	-4.17%	7,049,139
Apr 16, 2026	63.18	63.98	63.01	63.82	63.82	1.35%	4,870,584
Apr 15, 2026	63.51	63.91	62.90	62.97	62.97	-0.93%	2,364,923
Apr 14, 2026	64.39	64.67	63.19	63.56	63.56	-1.97%	3,916,768
Apr 13, 2026	65.30	65.54	64.69	64.84	64.84	0.64%	3,141,827
Apr 10, 2026	63.39	64.55	63.30	64.43	64.43	1.64%	3,850,585
Apr 9, 2026	65.00	65.64	63.10	63.39	63.39	-1.78%	4,411,032
Apr 8, 2026	62.28	64.89	62.14	64.54	64.54	-3.37%	5,822,980
Apr 7, 2026	66.66	67.40	66.44	66.79	66.79	1.07%	4,809,783
Apr 6, 2026	66.09	66.59	65.17	66.08	66.08	0.27%	3,556,305
Apr 2, 2026	66.51	67.18	64.97	65.90	65.90	1.48%	4,502,702
Apr 1, 2026	64.91	67.05	63.98	64.94	64.94	-1.77%	7,401,661
Mar 31, 2026	66.01	67.29	64.05	66.11	66.11	0.20%	7,770,188
Mar 30, 2026	67.25	67.76	65.57	65.98	65.98	-1.02%	5,565,668
Mar 27, 2026	65.11	66.68	64.98	66.66	66.66	2.59%	5,117,228
Mar 26, 2026	64.80	65.65	64.40	64.98	64.98	0.43%	4,584,943
Mar 25, 2026	63.36	64.84	62.95	64.70	64.70	0.92%	5,572,133
Mar 24, 2026	63.69	65.33	63.32	64.11	64.11	1.46%	4,835,583
Mar 23, 2026	62.10	63.43	61.37	63.19	63.19	-0.82%	6,571,349
Mar 20, 2026	63.25	64.27	62.56	63.71	63.71	0.62%	10,145,159
Mar 19, 2026	62.36	64.63	61.99	63.32	63.32	2.16%	9,948,341
Mar 18, 2026	61.63	63.96	61.01	61.98	61.98	1.08%	4,158,320
Mar 17, 2026	60.86	61.78	60.43	61.32	61.32	1.15%	5,425,349
Mar 16, 2026	59.63	60.67	59.24	60.62	60.62	1.73%	3,691,333
Mar 13, 2026	59.36	60.13	59.00	59.59	59.59	-0.27%	3,886,197