Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	78.00	79.61	78.00	79.42	79.42	2.31%	4,640,050
Oct 29, 2026	77.86	78.39	76.86	77.63	77.63	0.12%	2,322,357
Oct 28, 2026	76.89	77.93	76.73	77.54	77.54	1.73%	3,955,325
Oct 27, 2026	79.05	79.50	76.12	76.22	76.22	-4.10%	3,927,983
Oct 26, 2026	78.60	79.93	78.27	79.48	79.48	0.13%	2,356,664
Oct 23, 2026	78.25	79.69	77.98	79.38	79.38	2.54%	2,560,808
Oct 22, 2026	79.90	80.25	76.67	77.41	77.41	-2.04%	3,818,998
Oct 21, 2026	78.23	79.77	77.94	79.02	79.02	0.74%	2,989,888
Oct 20, 2026	79.30	79.75	76.74	78.44	78.44	0.06%	3,609,618
Oct 19, 2026	77.39	78.68	77.29	78.39	78.39	0.44%	3,186,792
Oct 16, 2026	76.71	79.65	76.49	78.05	78.05	3.19%	5,521,970
Oct 15, 2026	76.40	76.73	75.37	75.64	75.64	-0.33%	3,798,534
Oct 14, 2026	75.70	76.21	74.93	75.89	75.89	0.92%	2,864,718
Oct 13, 2026	73.77	75.55	73.65	75.20	75.20	2.30%	3,459,848
Oct 12, 2026	73.37	74.25	73.14	73.51	73.51	1.77%	2,248,489
Oct 9, 2026	70.71	72.46	70.64	72.23	72.23	1.86%	3,522,969
Oct 8, 2026	69.37	71.29	69.30	70.91	70.91	4.07%	3,832,854
Oct 7, 2026	68.87	69.51	67.85	68.14	68.14	-0.12%	2,907,704
Oct 6, 2026	68.26	68.89	67.44	68.22	68.22	-0.80%	2,634,477
Oct 5, 2026	69.39	69.59	68.28	68.77	68.77	-1.14%	3,730,915
Oct 2, 2026	68.25	69.86	68.10	69.56	69.56	0.67%	2,735,533
Oct 1, 2026	67.76	69.56	67.54	69.10	69.10	1.81%	4,804,873
Sep 30, 2026	67.94	68.86	67.77	67.87	67.87	0.53%	2,800,858
Sep 29, 2026	67.75	68.25	67.11	67.51	67.51	-1.83%	2,297,613
Sep 28, 2026	69.09	69.64	68.46	68.77	68.77	0.85%	3,825,898
Sep 25, 2026	68.00	68.39	67.29	68.19	68.19	-0.67%	2,871,337
Sep 24, 2026	68.87	69.89	68.53	68.65	68.65	0.99%	3,826,466
Sep 23, 2026	67.96	68.44	67.31	67.98	67.98	1.55%	4,413,936
Sep 22, 2026	66.20	67.92	65.86	66.94	66.94	-0.45%	3,401,776
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