Suncor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	42.70	43.39	42.50	42.62	42.62	-0.19%	2,084,504
Sep 25, 2025	42.15	42.79	42.15	42.70	42.70	0.68%	2,449,015
Sep 24, 2025	42.60	42.90	42.38	42.41	42.41	0.21%	2,820,906
Sep 23, 2025	42.05	42.99	41.95	42.32	42.32	1.29%	5,201,829
Sep 22, 2025	41.51	41.99	41.07	41.78	41.78	0.55%	6,787,632
Sep 19, 2025	42.91	42.93	41.41	41.55	41.55	-2.74%	7,717,265
Sep 18, 2025	42.88	42.90	42.19	42.72	42.72	-0.30%	4,545,521
Sep 17, 2025	42.94	43.18	42.55	42.85	42.85	-0.40%	4,290,449
Sep 16, 2025	42.40	43.48	42.28	43.02	43.02	1.92%	4,550,574
Sep 15, 2025	41.82	42.33	41.52	42.21	42.21	1.17%	4,372,119
Sep 12, 2025	42.23	42.30	41.70	41.72	41.72	-0.71%	1,937,749
Sep 11, 2025	42.00	42.40	41.77	42.02	42.02	-0.57%	3,044,187
Sep 10, 2025	41.07	42.26	41.04	42.26	42.26	3.17%	4,180,143
Sep 9, 2025	40.31	41.46	40.31	40.96	40.96	1.76%	4,659,871
Sep 8, 2025	40.10	40.53	39.59	40.25	40.25	0.70%	3,926,170
Sep 5, 2025	39.77	40.15	39.61	39.97	39.97	-0.45%	4,100,802
Sep 4, 2025	40.00	40.41	39.70	40.15	40.15	-1.18%	5,360,625
Sep 3, 2025	40.92	41.29	40.40	40.63	40.22	-1.65%	12,010,338
Sep 2, 2025	41.27	41.54	41.08	41.31	40.89	0.02%	2,235,367
Aug 29, 2025	41.52	41.76	41.21	41.30	40.88	-0.72%	4,249,081
Aug 28, 2025	41.08	41.69	40.82	41.60	41.18	1.41%	5,302,359
Aug 27, 2025	39.97	41.04	39.92	41.02	40.60	2.35%	3,151,799
Aug 26, 2025	40.33	40.42	39.71	40.08	39.67	-0.72%	3,681,839
Aug 25, 2025	39.88	40.38	39.72	40.37	39.96	0.95%	2,721,018
Aug 22, 2025	39.19	40.00	39.14	39.99	39.58	2.43%	7,039,529
Aug 21, 2025	38.59	39.06	38.41	39.04	38.64	1.14%	4,687,471
Aug 20, 2025	38.71	38.81	38.48	38.60	38.21	0.63%	5,064,720
Aug 19, 2025	38.36	38.68	38.25	38.36	37.97	-0.57%	3,937,129
Aug 18, 2025	38.59	38.83	38.40	38.58	38.19	-0.77%	3,816,272
Aug 15, 2025	39.00	39.10	38.72	38.88	38.48	-0.28%	1,967,545
Aug 14, 2025	38.99	39.01	38.51	38.99	38.59	0.13%	1,879,984
Aug 13, 2025	38.78	38.95	38.50	38.94	38.54	0.26%	2,016,742
Aug 12, 2025	38.84	39.20	38.64	38.84	38.45	0.13%	2,785,797
Aug 11, 2025	39.32	39.54	38.68	38.79	38.40	-1.10%	2,747,181
Aug 8, 2025	39.26	39.63	39.00	39.22	38.82	0.49%	3,738,493
Aug 7, 2025	39.42	39.55	38.47	39.03	38.63	-0.51%	3,563,386
Aug 6, 2025	39.48	40.39	38.85	39.23	38.83	-0.05%	4,710,259
Aug 5, 2025	39.14	39.44	38.66	39.25	38.85	0.67%	4,395,506
Aug 4, 2025	38.83	39.27	38.80	38.99	38.59	-0.13%	2,917,977
Aug 1, 2025	39.31	39.37	38.58	39.04	38.64	-1.06%	3,938,315
Jul 31, 2025	39.30	39.72	39.16	39.46	39.06	-0.58%	3,013,689
Jul 30, 2025	39.74	39.93	39.54	39.69	39.29	-0.95%	2,324,998
Jul 29, 2025	39.95	40.11	39.68	40.07	39.66	0.28%	4,532,627
Jul 28, 2025	39.58	40.08	39.53	39.96	39.55	1.73%	2,584,932
Jul 25, 2025	39.80	39.80	39.28	39.28	38.88	-1.06%	2,839,559
Jul 24, 2025	39.41	39.84	39.14	39.70	39.30	0.03%	2,874,542
Jul 23, 2025	39.25	39.82	39.25	39.69	39.29	1.48%	3,448,672
Jul 22, 2025	38.60	39.19	38.58	39.11	38.71	1.06%	2,720,516
Jul 21, 2025	38.97	38.97	38.56	38.70	38.31	-0.39%	2,661,400
Jul 18, 2025	39.51	39.51	38.70	38.85	38.46	-0.61%	3,205,801