Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	38.78	38.95	38.50	38.71	-	-0.33%	882,857
Aug 12, 2025	38.84	39.20	38.64	38.84	38.84	0.13%	2,785,797
Aug 11, 2025	39.32	39.54	38.68	38.79	38.79	-1.10%	2,747,181
Aug 8, 2025	39.26	39.63	39.00	39.22	39.22	0.49%	3,738,493
Aug 7, 2025	39.42	39.55	38.47	39.03	39.03	-0.51%	3,563,386
Aug 6, 2025	39.48	40.39	38.85	39.23	39.23	-0.05%	4,710,259
Aug 5, 2025	39.14	39.44	38.66	39.25	39.25	0.67%	4,395,506
Aug 4, 2025	38.83	39.27	38.80	38.99	38.99	-0.13%	2,917,977
Aug 1, 2025	39.31	39.37	38.58	39.04	39.04	-1.06%	3,938,315
Jul 31, 2025	39.30	39.72	39.16	39.46	39.46	-0.58%	3,013,689
Jul 30, 2025	39.74	39.93	39.54	39.69	39.69	-0.95%	2,324,998
Jul 29, 2025	39.95	40.11	39.68	40.07	40.07	0.28%	4,532,627
Jul 28, 2025	39.58	40.08	39.53	39.96	39.96	1.73%	2,584,932
Jul 25, 2025	39.80	39.80	39.28	39.28	39.28	-1.06%	2,839,559
Jul 24, 2025	39.41	39.84	39.14	39.70	39.70	0.03%	2,874,542
Jul 23, 2025	39.25	39.82	39.25	39.69	39.69	1.48%	3,448,672
Jul 22, 2025	38.60	39.19	38.58	39.11	39.11	1.06%	2,720,516
Jul 21, 2025	38.97	38.97	38.56	38.70	38.70	-0.39%	2,661,400
Jul 18, 2025	39.51	39.51	38.70	38.85	38.85	-0.61%	3,205,801
Jul 17, 2025	38.91	39.13	38.66	39.09	39.09	-0.15%	3,178,004
Jul 16, 2025	39.34	39.44	38.65	39.15	39.15	-0.68%	3,555,687
Jul 15, 2025	39.85	40.01	39.29	39.42	39.42	-1.05%	3,029,423
Jul 14, 2025	40.13	40.17	39.46	39.84	39.84	-0.65%	3,987,387
Jul 11, 2025	39.50	40.22	39.32	40.10	40.10	1.75%	4,082,190
Jul 10, 2025	39.09	39.42	38.81	39.41	39.41	0.46%	3,551,107
Jul 9, 2025	38.87	39.45	38.87	39.23	39.23	1.06%	5,501,365
Jul 8, 2025	37.81	39.00	37.76	38.82	38.82	2.62%	4,887,056
Jul 7, 2025	38.20	38.30	37.55	37.83	37.83	-1.36%	2,795,921
Jul 3, 2025	38.26	38.39	38.06	38.35	38.35	0.13%	1,466,755
Jul 2, 2025	38.19	38.37	37.76	38.30	38.30	1.24%	5,476,505
Jul 1, 2025	37.68	37.94	37.23	37.83	37.83	1.01%	2,730,161
Jun 30, 2025	37.57	37.60	37.34	37.45	37.45	-0.37%	3,225,066
Jun 27, 2025	37.97	38.09	37.25	37.59	37.59	-1.00%	6,585,291
Jun 26, 2025	38.00	38.29	37.79	37.97	37.97	-	6,406,506
Jun 25, 2025	38.06	38.32	37.93	37.97	37.97	-0.81%	5,695,910
Jun 24, 2025	38.29	39.06	38.28	38.28	38.28	-1.77%	4,703,062
Jun 23, 2025	40.05	40.40	38.94	38.97	38.97	-2.94%	6,349,528
Jun 20, 2025	40.30	40.43	39.99	40.15	40.15	0.25%	5,454,480
Jun 18, 2025	41.00	41.20	39.91	40.05	40.05	-2.41%	11,397,281
Jun 17, 2025	41.19	41.48	40.85	41.04	41.04	0.91%	4,917,319
Jun 16, 2025	40.66	41.21	40.37	40.67	40.67	-0.71%	5,648,783
Jun 13, 2025	40.35	41.00	39.78	40.96	40.96	4.78%	7,536,676
Jun 12, 2025	38.67	39.13	38.60	39.09	39.09	0.59%	3,120,106
Jun 11, 2025	37.96	38.89	37.73	38.86	38.86	3.30%	4,127,813
Jun 10, 2025	37.24	38.01	37.13	37.62	37.62	1.73%	6,065,950
Jun 9, 2025	36.83	37.26	36.67	36.98	36.98	0.54%	7,456,717
Jun 6, 2025	36.70	37.05	36.60	36.78	36.78	0.49%	6,282,209
Jun 5, 2025	36.51	36.93	36.34	36.60	36.60	0.74%	7,284,857
Jun 4, 2025	36.48	37.00	35.93	36.33	36.33	-1.60%	6,873,974
Jun 3, 2025	36.45	37.17	36.17	36.92	36.50	0.74%	5,032,847