Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	63.66	64.86	63.21	63.76	63.34	2.25%	3,923,816
May 29, 2026	63.00	63.12	61.75	62.36	61.95	-1.50%	3,729,343
May 28, 2026	64.89	64.89	63.27	63.31	62.89	-1.03%	2,424,984
May 27, 2026	64.50	65.05	63.79	63.97	63.55	-2.43%	3,208,873
May 26, 2026	66.24	66.65	65.49	65.56	65.13	-2.64%	3,137,378
May 22, 2026	67.59	68.14	67.17	67.34	66.90	-0.58%	1,875,477
May 21, 2026	67.88	69.16	67.40	67.73	67.28	-0.15%	3,610,938
May 20, 2026	69.23	69.78	67.74	67.83	67.38	-2.61%	3,330,653
May 19, 2026	69.01	70.20	68.38	69.65	69.19	-0.11%	3,332,071
May 18, 2026	68.01	70.17	67.61	69.73	69.27	2.11%	3,133,288
May 15, 2026	67.32	68.38	67.08	68.29	67.84	2.25%	3,539,389
May 14, 2026	65.81	67.17	65.68	66.79	66.35	1.09%	3,779,709
May 13, 2026	66.56	67.00	65.42	66.07	65.63	-0.74%	2,948,062
May 12, 2026	65.45	66.71	65.28	66.56	66.12	2.21%	3,488,400
May 11, 2026	64.86	65.37	64.52	65.12	64.69	1.73%	3,173,157
May 8, 2026	63.52	64.82	63.17	64.01	63.59	0.42%	2,461,693
May 7, 2026	63.29	64.22	62.74	63.74	63.32	-0.90%	3,241,800
May 6, 2026	67.50	68.22	64.18	64.32	63.90	-7.65%	5,899,121
May 5, 2026	68.18	70.29	67.95	69.65	69.19	1.59%	3,808,959
May 4, 2026	67.82	68.96	66.80	68.56	68.11	1.50%	3,339,881
May 1, 2026	68.30	68.30	66.36	67.55	67.10	-1.33%	3,580,038
Apr 30, 2026	66.72	68.62	66.10	68.46	68.01	2.07%	2,795,699
Apr 29, 2026	65.96	67.12	65.69	67.07	66.63	2.88%	2,134,080
Apr 28, 2026	64.97	65.74	64.84	65.19	64.76	1.12%	3,137,239
Apr 27, 2026	64.64	64.95	64.08	64.47	64.04	0.73%	2,329,019
Apr 24, 2026	64.33	64.43	63.20	64.00	63.58	-0.87%	2,817,767
Apr 23, 2026	63.76	64.60	63.65	64.56	64.13	1.78%	2,201,844
Apr 22, 2026	63.06	63.58	62.68	63.43	63.01	1.41%	2,363,043