Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.24	38.61	38.24	38.61	38.61	1.26%	80
Dec 4, 2025	38.13	38.13	38.13	38.13	38.13	1.65%	-
Dec 3, 2025	37.74	37.74	37.51	37.51	37.51	-2.32%	25
Dec 2, 2025	38.40	38.40	38.40	38.40	38.03	-0.88%	-
Dec 1, 2025	38.74	38.74	38.74	38.74	38.37	0.65%	-
Nov 28, 2025	38.34	38.49	38.34	38.49	38.12	-0.13%	288
Nov 27, 2025	38.15	38.54	38.15	38.54	38.17	1.08%	20
Nov 26, 2025	38.10	38.51	38.10	38.13	37.76	-0.21%	390
Nov 25, 2025	38.21	38.21	38.21	38.21	37.84	-1.93%	-
Nov 24, 2025	38.96	38.96	38.96	38.96	38.59	1.19%	100
Nov 21, 2025	38.50	38.50	38.50	38.50	38.13	-1.18%	-
Nov 20, 2025	38.96	38.96	38.96	38.96	38.59	0.28%	-
Nov 19, 2025	38.85	38.85	38.85	38.85	38.48	2.10%	-
Nov 18, 2025	38.05	38.05	38.05	38.05	37.68	-0.47%	-
Nov 17, 2025	38.32	38.40	38.06	38.23	37.86	1.84%	1,435
Nov 14, 2025	37.54	37.54	37.54	37.54	37.18	-2.01%	-
Nov 13, 2025	38.01	38.31	38.01	38.31	37.94	0.98%	260
Nov 12, 2025	37.94	37.94	37.94	37.94	37.57	1.99%	-
Nov 11, 2025	37.11	37.39	37.11	37.20	36.84	0.40%	1,343
Nov 10, 2025	36.86	37.37	36.86	37.05	36.69	0.98%	35
Nov 7, 2025	36.35	36.69	36.35	36.69	36.34	2.72%	467
Nov 6, 2025	35.72	35.72	35.72	35.72	35.38	-1.00%	-
Nov 5, 2025	34.77	36.36	34.77	36.08	35.73	4.79%	3,500
Nov 4, 2025	34.12	34.43	34.12	34.43	34.10	0.12%	200
Nov 3, 2025	34.39	34.39	34.39	34.39	34.06	0.32%	-
Oct 31, 2025	34.28	34.28	34.28	34.28	33.95	0.03%	-
Oct 30, 2025	34.27	34.27	34.27	34.27	33.94	0.91%	-
Oct 29, 2025	33.96	33.96	33.96	33.96	33.63	-1.74%	-
Oct 28, 2025	34.18	34.56	34.18	34.56	34.23	1.17%	98
Oct 27, 2025	34.16	34.16	34.16	34.16	33.83	0.50%	-
Oct 24, 2025	33.99	33.99	33.99	33.99	33.66	0.12%	-
Oct 23, 2025	33.95	33.95	33.95	33.95	33.62	3.07%	-
Oct 22, 2025	32.94	32.94	32.94	32.94	32.62	0.43%	-
Oct 21, 2025	32.80	32.80	32.80	32.80	32.48	-1.35%	-
Oct 20, 2025	33.17	33.25	33.17	33.25	32.93	0.39%	300
Oct 17, 2025	32.71	33.12	32.71	33.12	32.80	-1.05%	200
Oct 16, 2025	33.47	33.47	33.47	33.47	33.15	-2.11%	-
Oct 15, 2025	33.73	34.19	33.73	34.19	33.86	-0.38%	73
Oct 14, 2025	34.32	34.32	34.32	34.32	33.99	-0.32%	-
Oct 13, 2025	34.05	34.43	34.05	34.43	34.10	1.26%	30
Oct 10, 2025	34.73	34.73	34.00	34.00	33.67	-2.66%	2,020
Oct 9, 2025	34.93	34.93	34.93	34.93	34.59	-0.29%	-
Oct 8, 2025	35.44	35.44	35.03	35.03	34.69	-0.74%	200
Oct 7, 2025	35.36	35.36	35.29	35.29	34.95	0.46%	141
Oct 6, 2025	35.13	35.13	35.13	35.13	34.79	0.57%	-
Oct 3, 2025	34.93	34.93	34.93	34.93	34.59	-1.02%	-
Oct 2, 2025	34.99	35.29	34.99	35.29	34.95	-0.31%	284
Oct 1, 2025	35.40	35.40	35.40	35.40	35.06	-0.59%	-
Sep 30, 2025	35.61	35.61	35.61	35.61	35.27	-1.60%	-
Sep 29, 2025	36.19	36.19	36.19	36.19	35.84	-2.06%	-