Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	62.53	62.53	61.10	61.19	61.19	-2.05%	23,632,975
Dec 4, 2025	62.75	63.40	62.43	62.47	62.47	0.18%	16,323,326
Dec 3, 2025	61.14	62.52	61.01	62.36	62.36	1.50%	13,438,973
Dec 2, 2025	62.70	62.70	61.29	61.44	60.84	-2.09%	11,881,398
Dec 1, 2025	63.41	63.41	62.41	62.75	62.14	-0.14%	18,497,701
Nov 28, 2025	62.68	63.12	62.27	62.84	62.23	0.54%	14,432,988
Nov 27, 2025	62.21	62.67	62.20	62.50	61.89	0.13%	2,668,518
Nov 26, 2025	62.46	62.77	62.36	62.42	61.81	-0.16%	3,983,621
Nov 25, 2025	62.00	62.85	61.63	62.52	61.91	0.11%	6,420,204
Nov 24, 2025	62.00	62.56	61.45	62.45	61.84	0.03%	11,724,580
Nov 21, 2025	62.91	62.93	62.10	62.43	61.82	-0.89%	3,657,399
Nov 20, 2025	63.37	64.14	62.98	62.99	62.37	-0.41%	3,253,417
Nov 19, 2025	62.60	63.30	62.25	63.25	62.63	0.08%	1,800,242
Nov 18, 2025	61.98	63.51	61.51	63.20	62.58	1.20%	5,170,481
Nov 17, 2025	62.18	63.09	61.87	62.45	61.84	0.45%	10,433,295
Nov 14, 2025	61.30	62.19	60.75	62.17	61.56	1.62%	8,295,337
Nov 13, 2025	62.00	62.59	60.88	61.18	60.58	-1.20%	5,031,356
Nov 12, 2025	61.52	62.31	60.99	61.92	61.32	0.32%	7,104,452
Nov 11, 2025	60.45	61.91	60.45	61.72	61.12	2.20%	4,530,881
Nov 10, 2025	60.00	60.41	59.26	60.39	59.80	1.05%	11,499,244
Nov 7, 2025	59.41	60.08	59.16	59.76	59.18	0.83%	7,823,689
Nov 6, 2025	58.91	59.35	58.43	59.27	58.69	1.89%	8,617,596
Nov 5, 2025	57.45	59.10	57.35	58.17	57.60	4.53%	11,844,439
Nov 4, 2025	55.13	55.73	54.55	55.65	55.11	-0.05%	4,576,048
Nov 3, 2025	55.85	56.01	55.12	55.68	55.14	-0.30%	8,749,211
Oct 31, 2025	55.83	56.44	55.46	55.85	55.30	0.52%	2,225,326
Oct 30, 2025	55.66	56.09	55.43	55.56	55.02	-0.41%	5,942,181
Oct 29, 2025	55.24	56.03	55.14	55.79	55.25	0.98%	4,426,899
Oct 28, 2025	56.01	56.02	55.13	55.25	54.71	-1.46%	6,154,576
Oct 27, 2025	56.00	56.36	55.78	56.07	55.52	0.61%	3,931,044
Oct 24, 2025	55.68	55.94	55.38	55.73	55.19	0.56%	3,848,751
Oct 23, 2025	55.83	56.42	55.31	55.42	54.88	1.37%	4,997,184
Oct 22, 2025	53.80	54.92	53.65	54.67	54.14	2.17%	5,597,676
Oct 21, 2025	53.85	53.95	53.02	53.51	52.99	-0.43%	3,302,998
Oct 20, 2025	54.12	54.37	53.61	53.74	53.22	-0.56%	4,851,038
Oct 17, 2025	54.22	54.31	53.90	54.04	53.51	-0.30%	4,539,325
Oct 16, 2025	54.97	55.16	53.94	54.20	53.67	-1.36%	5,095,975
Oct 15, 2025	55.69	56.04	54.85	54.95	54.41	-0.65%	3,460,629
Oct 14, 2025	55.27	55.80	55.03	55.31	54.77	0.05%	7,101,871
Oct 10, 2025	56.29	56.29	55.17	55.28	54.74	-2.42%	6,180,688
Oct 9, 2025	57.26	57.76	56.63	56.65	56.10	-0.61%	3,721,316
Oct 8, 2025	57.80	57.80	55.96	57.00	56.44	-1.26%	4,944,033
Oct 7, 2025	58.05	58.27	57.06	57.73	57.17	-0.38%	2,689,029
Oct 6, 2025	58.06	58.12	57.40	57.95	57.38	0.43%	3,784,327
Oct 3, 2025	57.52	57.97	57.43	57.70	57.14	0.51%	5,881,280
Oct 2, 2025	57.39	57.88	57.32	57.41	56.85	-0.26%	5,995,497
Oct 1, 2025	58.17	58.48	57.49	57.56	57.00	-1.17%	2,494,028
Sep 30, 2025	58.02	58.41	57.51	58.24	57.67	-0.39%	3,161,317
Sep 29, 2025	59.13	59.17	58.16	58.47	57.90	-1.55%	5,597,467
Sep 26, 2025	59.71	60.48	59.20	59.39	58.81	-0.30%	6,431,105