Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	66.20	67.92	65.86	67.13	-	-0.17%	2,114,206
Sep 21, 2026	68.61	68.89	67.17	67.24	67.24	-3.13%	3,553,727
Sep 18, 2026	69.27	69.77	68.94	69.41	69.41	-0.12%	2,624,405
Sep 17, 2026	68.46	69.71	68.21	69.49	69.49	0.78%	3,522,069
Sep 16, 2026	71.03	71.15	68.49	68.95	68.95	-4.06%	4,246,972
Sep 15, 2026	68.90	72.06	68.90	71.87	71.87	4.58%	3,980,604
Sep 14, 2026	69.97	70.84	68.68	68.72	68.72	-0.16%	4,604,554
Sep 11, 2026	68.61	68.87	67.79	68.83	68.83	-0.15%	3,619,477
Sep 10, 2026	70.00	70.25	68.15	68.93	68.93	-0.13%	3,756,844
Sep 9, 2026	68.96	69.08	68.24	69.02	69.02	1.66%	2,893,966
Sep 8, 2026	68.49	69.22	67.28	67.89	67.89	0.83%	4,004,938
Sep 4, 2026	67.11	68.07	66.51	67.33	67.33	-0.70%	5,313,778
Sep 3, 2026	68.64	68.95	67.80	68.24	67.80	-0.22%	12,760,812
Sep 2, 2026	68.55	69.06	68.35	68.39	67.95	-0.87%	2,986,034
Sep 1, 2026	68.02	69.06	67.48	68.99	68.55	3.25%	3,207,060
Aug 31, 2026	66.89	67.74	65.81	66.82	66.39	2.12%	3,538,241
Aug 28, 2026	66.55	66.67	64.86	65.43	65.01	-1.49%	7,081,373
Aug 27, 2026	65.91	66.69	65.19	66.42	66.00	1.14%	2,589,077
Aug 26, 2026	64.73	66.57	64.56	65.67	65.25	0.47%	2,756,316
Aug 25, 2026	66.50	67.14	65.30	65.36	64.94	-2.98%	3,159,409
Aug 24, 2026	67.72	68.09	67.04	67.37	66.94	-1.53%	2,239,207
Aug 21, 2026	68.29	68.76	67.84	68.42	67.98	0.71%	2,098,290
Aug 20, 2026	69.12	69.14	67.67	67.94	67.51	0.70%	2,622,339
Aug 19, 2026	68.16	69.07	67.38	67.47	67.04	-0.31%	2,709,725
Aug 18, 2026	67.71	67.82	66.77	67.68	67.25	1.53%	3,019,985
Aug 17, 2026	66.33	66.94	65.90	66.66	66.23	1.28%	2,621,944
Aug 14, 2026	65.98	66.84	65.75	65.82	65.40	0.60%	2,992,303
Aug 13, 2026	63.41	65.50	63.34	65.43	65.01	2.43%	5,451,636
Aug 12, 2026	62.96	64.06	62.54	63.88	63.47	0.95%	6,299,601
Aug 11, 2026	62.74	63.74	62.67	63.28	62.88	0.88%	3,231,910
Aug 10, 2026	61.23	63.17	60.90	62.73	62.33	4.38%	8,367,978
Aug 7, 2026	60.87	61.17	59.95	60.10	59.72	-2.04%	5,450,665
Aug 6, 2026	63.20	63.38	60.30	61.35	60.96	-2.34%	9,246,596
Aug 5, 2026	65.24	65.60	62.68	62.82	62.42	-2.53%	7,402,376
Aug 4, 2026	64.81	65.23	63.55	64.45	64.04	-2.32%	5,928,961
Aug 3, 2026	65.77	66.70	65.30	65.98	65.56	-1.93%	3,966,136
Jul 31, 2026	67.20	67.48	66.37	67.28	66.85	0.82%	4,235,710
Jul 30, 2026	65.06	66.97	65.06	66.73	66.30	1.41%	2,800,904
Jul 29, 2026	65.44	66.11	65.13	65.80	65.38	2.97%	3,525,200
Jul 28, 2026	64.01	64.91	63.26	63.90	63.49	-0.16%	3,538,586
Jul 27, 2026	64.40	64.75	63.59	64.00	63.59	-2.75%	4,320,593
Jul 24, 2026	66.07	66.73	65.52	65.81	65.39	-0.90%	4,035,236
Jul 23, 2026	65.81	66.79	65.71	66.41	65.99	2.61%	3,225,746
Jul 22, 2026	64.34	65.18	64.27	64.72	64.31	1.60%	2,829,117
Jul 21, 2026	62.70	63.71	62.70	63.70	63.29	2.33%	4,244,983
Jul 20, 2026	62.18	62.91	61.58	62.25	61.85	-0.29%	3,773,818
Jul 17, 2026	61.95	62.65	61.66	62.43	62.03	2.88%	4,316,823
Jul 16, 2026	60.67	61.32	60.53	60.68	60.29	0.07%	3,311,800
Jul 15, 2026	61.50	61.51	59.83	60.64	60.25	-0.66%	3,401,106
Jul 14, 2026	61.80	62.27	60.79	61.04	60.65	-0.38%	4,496,206