SU Historical Prices
Suncor Energy, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
80.25
Period low
42.09
Period change
+57.44%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 69.89 | 70.04 | 69.23 | 69.92 | +0.91% | 2,435,831 |
| Nov 12, 2026 | 69.11 | 69.81 | 68.54 | 69.29 | +0.46% | 4,099,767 |
| Nov 11, 2026 | 68.63 | 69.04 | 68.02 | 68.97 | +1.80% | 2,342,709 |
| Nov 10, 2026 | 66.43 | 67.89 | 65.67 | 67.75 | +0.46% | 4,108,771 |
| Nov 9, 2026 | 67.95 | 68.20 | 66.72 | 67.44 | -1.89% | 5,946,114 |
| Nov 6, 2026 | 69.00 | 69.98 | 68.25 | 68.74 | -0.46% | 4,989,150 |
| Nov 5, 2026 | 72.24 | 73.83 | 68.91 | 69.06 | -4.14% | 8,687,754 |
| Nov 4, 2026 | 74.01 | 74.30 | 71.18 | 72.04 | -4.52% | 5,967,498 |
| Nov 3, 2026 | 74.60 | 76.02 | 74.32 | 75.45 | +0.04% | 5,575,379 |
| Nov 2, 2026 | 77.78 | 77.90 | 75.25 | 75.42 | -5.04% | 5,226,567 |
| Oct 30, 2026 | 78.00 | 79.61 | 78.00 | 79.42 | +2.31% | 4,640,051 |
| Oct 29, 2026 | 77.86 | 78.39 | 76.86 | 77.63 | +0.12% | 2,322,359 |
| Oct 28, 2026 | 76.89 | 77.92 | 76.73 | 77.54 | +1.73% | 3,955,326 |
| Oct 27, 2026 | 79.05 | 79.50 | 76.12 | 76.22 | -4.10% | 3,927,985 |
| Oct 26, 2026 | 78.60 | 79.93 | 78.27 | 79.48 | +0.13% | 2,356,667 |
| Oct 23, 2026 | 78.25 | 79.69 | 77.97 | 79.38 | +2.54% | 2,560,809 |
| Oct 22, 2026 | 79.90 | 80.25 | 76.67 | 77.41 | -2.04% | 3,818,999 |
| Oct 21, 2026 | 78.23 | 79.77 | 77.94 | 79.02 | +0.74% | 2,989,889 |
| Oct 20, 2026 | 79.30 | 79.75 | 76.74 | 78.44 | +0.06% | 3,609,620 |
| Oct 19, 2026 | 77.39 | 78.68 | 77.28 | 78.39 | +0.44% | 3,186,794 |
| Oct 16, 2026 | 76.71 | 79.65 | 76.49 | 78.05 | +3.19% | 5,751,840 |
| Oct 15, 2026 | 76.40 | 76.73 | 75.37 | 75.64 | -0.33% | 3,838,423 |
| Oct 14, 2026 | 75.70 | 76.21 | 74.93 | 75.89 | +0.92% | 2,893,098 |
| Oct 13, 2026 | 73.77 | 75.55 | 73.65 | 75.20 | +2.30% | 3,692,905 |
| Oct 12, 2026 | 73.37 | 74.25 | 73.14 | 73.51 | +1.77% | 2,248,666 |
| Oct 9, 2026 | 70.71 | 72.46 | 70.64 | 72.23 | +1.86% | 3,525,031 |
| Oct 8, 2026 | 69.37 | 71.29 | 69.30 | 70.91 | +4.07% | 3,844,235 |
| Oct 7, 2026 | 68.87 | 69.51 | 67.85 | 68.14 | -0.12% | 2,938,984 |
| Oct 6, 2026 | 68.26 | 68.89 | 67.44 | 68.22 | -0.80% | 2,709,279 |
| Oct 5, 2026 | 69.39 | 69.59 | 68.28 | 68.77 | -1.14% | 3,851,737 |
| Oct 2, 2026 | 68.25 | 69.86 | 68.10 | 69.56 | +0.67% | 2,788,992 |
| Oct 1, 2026 | 67.76 | 69.56 | 67.53 | 69.10 | +1.81% | 4,978,889 |
| Sep 30, 2026 | 67.94 | 68.86 | 67.77 | 67.87 | +0.53% | 2,974,070 |
| Sep 29, 2026 | 67.75 | 68.25 | 67.11 | 67.51 | -1.83% | 2,405,376 |
| Sep 28, 2026 | 69.09 | 69.64 | 68.46 | 68.77 | +0.85% | 4,187,117 |
| Sep 25, 2026 | 68.00 | 68.39 | 67.29 | 68.19 | -0.67% | 2,899,193 |
| Sep 24, 2026 | 68.87 | 69.89 | 68.53 | 68.65 | +0.99% | 3,899,031 |
| Sep 23, 2026 | 67.96 | 68.44 | 67.31 | 67.98 | +1.55% | 4,523,264 |
| Sep 22, 2026 | 66.19 | 67.92 | 65.86 | 66.94 | -0.45% | 3,893,511 |
| Sep 21, 2026 | 68.61 | 68.89 | 67.17 | 67.24 | -3.13% | 4,441,295 |
| Sep 18, 2026 | 69.27 | 69.77 | 68.94 | 69.41 | -0.12% | 2,839,168 |
| Sep 17, 2026 | 68.46 | 69.71 | 68.21 | 69.49 | +0.78% | 3,624,057 |
| Sep 16, 2026 | 71.03 | 71.15 | 68.49 | 68.95 | -4.06% | 4,470,927 |
| Sep 15, 2026 | 68.90 | 72.06 | 68.90 | 71.87 | +4.58% | 4,237,630 |
| Sep 14, 2026 | 69.97 | 70.84 | 68.68 | 68.72 | -0.16% | 4,913,070 |
| Sep 11, 2026 | 68.61 | 68.87 | 67.79 | 68.83 | -0.15% | 4,075,507 |
| Sep 10, 2026 | 70.00 | 70.25 | 68.15 | 68.93 | -0.13% | 4,269,599 |
| Sep 9, 2026 | 68.96 | 69.08 | 68.24 | 69.02 | +1.66% | 4,574,709 |
| Sep 8, 2026 | 68.49 | 69.22 | 67.28 | 67.89 | +0.83% | 4,845,190 |
| Sep 4, 2026 | 67.11 | 68.07 | 66.51 | 67.33 | -1.33% | 10,396,126 |
| Sep 3, 2026 | 68.64 | 68.94 | 67.80 | 68.24 | -0.22% | 12,766,028 |
| Sep 2, 2026 | 68.55 | 69.06 | 68.35 | 68.39 | +2.35% | 2,986,035 |
| Aug 31, 2026 | 66.89 | 67.74 | 65.81 | 66.82 | +2.12% | 3,538,086 |
| Aug 28, 2026 | 66.55 | 66.67 | 64.86 | 65.43 | -1.49% | 7,080,974 |
| Aug 27, 2026 | 65.91 | 66.69 | 65.19 | 66.42 | +1.14% | 2,589,079 |
| Aug 26, 2026 | 64.73 | 66.56 | 64.56 | 65.67 | +0.47% | 2,756,317 |
| Aug 25, 2026 | 66.50 | 67.14 | 65.30 | 65.36 | -2.98% | 3,159,410 |
| Aug 24, 2026 | 67.72 | 68.09 | 67.03 | 67.37 | -1.53% | 2,239,209 |
| Aug 21, 2026 | 68.29 | 68.76 | 67.84 | 68.42 | +0.71% | 2,098,292 |
| Aug 20, 2026 | 69.12 | 69.14 | 67.67 | 67.94 | +0.70% | 2,622,341 |
| Aug 19, 2026 | 68.16 | 69.07 | 67.38 | 67.47 | -0.31% | 2,709,727 |
| Aug 18, 2026 | 67.71 | 67.82 | 66.77 | 67.68 | +1.53% | 3,019,987 |
| Aug 17, 2026 | 66.33 | 66.94 | 65.90 | 66.66 | +1.28% | 2,621,947 |
| Aug 14, 2026 | 65.98 | 66.84 | 65.75 | 65.82 | +0.60% | 2,992,305 |
| Aug 13, 2026 | 63.41 | 65.50 | 63.34 | 65.43 | +2.43% | 5,451,639 |
| Aug 12, 2026 | 62.96 | 64.06 | 62.54 | 63.88 | +0.95% | 6,299,602 |
| Aug 11, 2026 | 62.74 | 63.74 | 62.67 | 63.28 | +0.88% | 3,232,295 |
| Aug 10, 2026 | 61.23 | 63.17 | 60.90 | 62.73 | +4.38% | 8,367,979 |
| Aug 7, 2026 | 60.87 | 61.16 | 59.95 | 60.10 | -2.04% | 5,450,667 |
| Aug 6, 2026 | 63.20 | 63.38 | 60.30 | 61.35 | -2.34% | 9,246,598 |
| Aug 5, 2026 | 65.24 | 65.60 | 62.67 | 62.82 | -2.53% | 7,384,013 |
| Aug 4, 2026 | 64.81 | 65.23 | 63.55 | 64.45 | -2.32% | 5,928,961 |
| Aug 3, 2026 | 65.77 | 66.70 | 65.30 | 65.98 | -1.93% | 3,966,138 |
| Jul 31, 2026 | 67.20 | 67.48 | 66.36 | 67.28 | +0.82% | 4,235,711 |
| Jul 30, 2026 | 65.06 | 66.97 | 65.06 | 66.73 | +1.41% | 2,800,906 |
| Jul 29, 2026 | 65.44 | 66.11 | 65.13 | 65.80 | +2.97% | 3,525,063 |
| Jul 28, 2026 | 64.01 | 64.91 | 63.26 | 63.90 | -0.16% | 3,531,748 |
| Jul 27, 2026 | 64.40 | 64.75 | 63.59 | 64.00 | -2.75% | 4,320,445 |
| Jul 24, 2026 | 66.07 | 66.73 | 65.52 | 65.81 | -0.90% | 4,035,237 |
| Jul 23, 2026 | 65.81 | 66.78 | 65.70 | 66.41 | +2.61% | 3,225,747 |
| Jul 22, 2026 | 64.33 | 65.18 | 64.27 | 64.72 | +1.60% | 2,829,118 |
| Jul 21, 2026 | 62.70 | 63.71 | 62.70 | 63.70 | +2.33% | 4,244,984 |
| Jul 20, 2026 | 62.18 | 62.91 | 61.58 | 62.25 | -0.29% | 3,773,818 |
| Jul 17, 2026 | 61.95 | 62.65 | 61.66 | 62.43 | +2.88% | 4,316,824 |
| Jul 16, 2026 | 60.67 | 61.31 | 60.53 | 60.68 | +0.07% | 3,311,800 |
| Jul 15, 2026 | 61.50 | 61.51 | 59.83 | 60.64 | -0.66% | 3,405,662 |
| Jul 14, 2026 | 61.80 | 62.27 | 60.78 | 61.04 | -0.38% | 4,496,207 |
| Jul 13, 2026 | 60.36 | 61.59 | 59.93 | 61.27 | +3.41% | 3,637,174 |
| Jul 10, 2026 | 58.57 | 59.27 | 58.51 | 59.25 | +1.30% | 3,398,927 |
| Jul 9, 2026 | 58.90 | 58.96 | 58.26 | 58.49 | -0.97% | 3,381,714 |
| Jul 8, 2026 | 58.09 | 59.07 | 57.41 | 59.06 | +4.24% | 7,347,367 |
| Jul 7, 2026 | 55.47 | 56.88 | 55.34 | 56.66 | +3.19% | 3,303,590 |
| Jul 6, 2026 | 55.10 | 55.34 | 54.41 | 54.91 | -0.25% | 4,859,251 |
| Jul 2, 2026 | 53.99 | 55.09 | 53.63 | 55.05 | +2.76% | 5,150,222 |
| Jul 1, 2026 | 53.68 | 54.09 | 53.29 | 53.57 | -0.20% | 2,132,984 |
| Jun 30, 2026 | 54.20 | 54.49 | 53.47 | 53.68 | -0.24% | 4,053,544 |
| Jun 29, 2026 | 54.40 | 54.65 | 53.74 | 53.81 | -0.17% | 5,446,446 |
| Jun 26, 2026 | 53.94 | 54.19 | 53.35 | 53.90 | -0.85% | 5,889,580 |
| Jun 25, 2026 | 54.06 | 54.73 | 53.97 | 54.36 | -0.18% | 4,652,913 |
| Jun 24, 2026 | 55.04 | 55.40 | 53.88 | 54.46 | -3.61% | 6,292,254 |
| Jun 23, 2026 | 55.80 | 56.59 | 55.54 | 56.50 | +0.48% | 3,904,281 |
| Jun 22, 2026 | 55.58 | 56.23 | 54.61 | 56.23 | +1.63% | 3,343,061 |
| Jun 18, 2026 | 55.45 | 55.71 | 54.37 | 55.33 | -1.69% | 10,283,963 |
| Jun 17, 2026 | 58.14 | 58.40 | 56.02 | 56.28 | -3.23% | 7,553,407 |
| Jun 16, 2026 | 58.69 | 58.95 | 57.99 | 58.16 | -2.50% | 6,660,275 |
| Jun 15, 2026 | 59.76 | 59.76 | 58.20 | 59.65 | -3.17% | 6,499,236 |
| Jun 12, 2026 | 61.00 | 62.03 | 60.85 | 61.60 | -0.32% | 4,178,414 |
| Jun 11, 2026 | 63.00 | 63.05 | 61.17 | 61.80 | -0.47% | 5,442,236 |
| Jun 10, 2026 | 61.83 | 62.62 | 61.52 | 62.09 | +1.45% | 4,473,964 |
| Jun 9, 2026 | 62.94 | 63.07 | 60.51 | 61.20 | -3.24% | 6,685,038 |
| Jun 8, 2026 | 63.46 | 64.12 | 62.88 | 63.25 | +1.66% | 3,714,318 |
| Jun 5, 2026 | 64.99 | 65.10 | 62.20 | 62.22 | -4.96% | 4,183,073 |
| Jun 4, 2026 | 64.08 | 65.76 | 63.95 | 65.47 | -0.11% | 2,641,475 |
| Jun 3, 2026 | 65.80 | 66.34 | 65.38 | 65.54 | +0.35% | 12,731,220 |
| Jun 2, 2026 | 63.76 | 65.35 | 63.76 | 65.31 | +2.43% | 2,523,640 |
| Jun 1, 2026 | 63.66 | 64.86 | 63.21 | 63.76 | +2.25% | 3,923,817 |
| May 29, 2026 | 63.00 | 63.12 | 61.75 | 62.36 | -1.50% | 3,729,343 |
| May 28, 2026 | 64.89 | 64.89 | 63.27 | 63.31 | -1.03% | 2,424,985 |
| May 27, 2026 | 64.50 | 65.05 | 63.79 | 63.97 | -2.43% | 3,208,810 |
| May 26, 2026 | 66.23 | 66.65 | 65.49 | 65.56 | -2.64% | 3,137,378 |
| May 22, 2026 | 67.59 | 68.14 | 67.17 | 67.34 | -0.58% | 1,875,477 |
| May 21, 2026 | 67.88 | 69.16 | 67.40 | 67.73 | -0.15% | 3,610,445 |
| May 20, 2026 | 69.23 | 69.78 | 67.74 | 67.83 | -2.61% | 3,330,653 |
| May 19, 2026 | 69.00 | 70.20 | 68.38 | 69.65 | -0.11% | 3,332,072 |
| May 18, 2026 | 68.01 | 70.17 | 67.61 | 69.73 | +2.11% | 3,133,288 |
| May 15, 2026 | 67.32 | 68.38 | 67.08 | 68.29 | +2.25% | 3,539,389 |
| May 14, 2026 | 65.81 | 67.17 | 65.68 | 66.79 | +1.09% | 3,779,710 |
| May 13, 2026 | 66.56 | 67.00 | 65.42 | 66.07 | -0.74% | 2,948,062 |
| May 12, 2026 | 65.45 | 66.71 | 65.28 | 66.56 | +2.21% | 3,488,402 |
| May 11, 2026 | 64.86 | 65.37 | 64.52 | 65.12 | +1.73% | 3,173,157 |
| May 8, 2026 | 63.52 | 64.82 | 63.17 | 64.01 | +0.42% | 2,461,693 |
| May 7, 2026 | 63.29 | 64.22 | 62.74 | 63.74 | -0.90% | 3,241,801 |
| May 6, 2026 | 67.50 | 68.22 | 64.17 | 64.32 | -7.65% | 5,899,122 |
| May 5, 2026 | 68.18 | 70.29 | 67.95 | 69.65 | +1.59% | 3,808,960 |
| May 4, 2026 | 67.82 | 68.95 | 66.80 | 68.56 | +1.50% | 3,339,883 |
| May 1, 2026 | 68.30 | 68.30 | 66.36 | 67.55 | -1.33% | 3,580,038 |
| Apr 30, 2026 | 66.72 | 68.62 | 66.10 | 68.46 | +2.07% | 2,795,701 |
| Apr 29, 2026 | 65.96 | 67.12 | 65.69 | 67.07 | +2.88% | 2,134,082 |
| Apr 28, 2026 | 64.97 | 65.73 | 64.84 | 65.19 | +1.12% | 3,137,240 |
| Apr 27, 2026 | 64.64 | 64.95 | 64.08 | 64.47 | +0.73% | 2,329,022 |
| Apr 24, 2026 | 64.33 | 64.43 | 63.20 | 64.00 | -0.87% | 2,817,768 |
| Apr 23, 2026 | 63.76 | 64.60 | 63.65 | 64.56 | +1.78% | 2,201,844 |
| Apr 22, 2026 | 63.05 | 63.58 | 62.67 | 63.43 | +1.41% | 2,363,044 |
| Apr 21, 2026 | 61.88 | 62.77 | 61.67 | 62.55 | +1.44% | 4,234,879 |
| Apr 20, 2026 | 61.59 | 62.04 | 61.42 | 61.66 | +0.82% | 2,954,073 |
| Apr 17, 2026 | 61.17 | 61.86 | 59.27 | 61.16 | -4.17% | 7,049,139 |
| Apr 16, 2026 | 63.18 | 63.98 | 63.01 | 63.82 | +1.35% | 4,870,584 |
| Apr 15, 2026 | 63.51 | 63.91 | 62.90 | 62.97 | -0.93% | 2,364,924 |
| Apr 14, 2026 | 64.39 | 64.67 | 63.19 | 63.56 | -1.97% | 3,916,769 |
| Apr 13, 2026 | 65.30 | 65.54 | 64.69 | 64.84 | +0.64% | 3,141,728 |
| Apr 10, 2026 | 63.39 | 64.55 | 63.30 | 64.43 | +1.64% | 3,850,485 |
| Apr 9, 2026 | 65.00 | 65.64 | 63.10 | 63.39 | -1.78% | 4,410,965 |
| Apr 8, 2026 | 62.28 | 64.89 | 62.14 | 64.54 | -3.37% | 5,822,980 |
| Apr 7, 2026 | 66.66 | 67.40 | 66.44 | 66.79 | +1.07% | 4,809,784 |
| Apr 6, 2026 | 66.09 | 66.59 | 65.17 | 66.08 | +0.27% | 3,556,306 |
| Apr 2, 2026 | 66.51 | 67.18 | 64.97 | 65.90 | +1.48% | 4,502,703 |
| Apr 1, 2026 | 64.91 | 67.05 | 63.98 | 64.94 | -1.77% | 7,401,662 |
| Mar 31, 2026 | 66.01 | 67.28 | 64.05 | 66.11 | +0.20% | 7,770,189 |
| Mar 30, 2026 | 67.25 | 67.76 | 65.56 | 65.98 | -1.02% | 5,565,668 |
| Mar 27, 2026 | 65.11 | 66.68 | 64.98 | 66.66 | +2.59% | 5,117,228 |
| Mar 26, 2026 | 64.80 | 65.65 | 64.40 | 64.98 | +0.43% | 4,584,944 |
| Mar 25, 2026 | 63.36 | 64.83 | 62.95 | 64.70 | +0.92% | 5,572,134 |
| Mar 24, 2026 | 63.69 | 65.33 | 63.32 | 64.11 | +1.46% | 4,835,583 |
| Mar 23, 2026 | 62.09 | 63.43 | 61.37 | 63.19 | -0.82% | 6,571,350 |
| Mar 20, 2026 | 63.25 | 64.27 | 62.55 | 63.71 | +0.62% | 10,144,569 |
| Mar 19, 2026 | 62.36 | 64.63 | 61.99 | 63.32 | +2.16% | 9,948,341 |
| Mar 18, 2026 | 61.63 | 63.96 | 61.01 | 61.98 | +1.08% | 4,158,321 |
| Mar 17, 2026 | 60.86 | 61.78 | 60.43 | 61.32 | +1.15% | 5,425,351 |
| Mar 16, 2026 | 59.63 | 60.66 | 59.24 | 60.62 | +1.73% | 3,691,333 |
| Mar 13, 2026 | 59.36 | 60.13 | 59.00 | 59.59 | -0.27% | 3,886,197 |
| Mar 12, 2026 | 58.55 | 60.09 | 58.48 | 59.75 | +2.54% | 5,903,685 |
| Mar 11, 2026 | 57.26 | 58.48 | 57.00 | 58.27 | +1.73% | 3,754,975 |
| Mar 10, 2026 | 57.36 | 57.99 | 56.59 | 57.28 | -0.21% | 4,844,125 |
| Mar 9, 2026 | 57.08 | 58.37 | 56.82 | 57.40 | +0.99% | 10,518,268 |
| Mar 6, 2026 | 58.63 | 58.63 | 56.53 | 56.84 | -1.34% | 4,847,813 |
| Mar 5, 2026 | 57.25 | 57.96 | 56.81 | 57.61 | +0.47% | 6,206,709 |
| Mar 4, 2026 | 55.87 | 57.34 | 55.29 | 57.34 | +0.35% | 5,744,354 |
| Mar 3, 2026 | 58.15 | 58.47 | 56.47 | 57.14 | -1.11% | 17,433,865 |
| Mar 2, 2026 | 58.15 | 58.42 | 57.15 | 57.78 | +2.23% | 5,612,597 |
| Feb 27, 2026 | 55.89 | 56.76 | 55.64 | 56.52 | +1.84% | 2,985,407 |
| Feb 26, 2026 | 55.00 | 55.83 | 54.82 | 55.50 | -0.45% | 3,023,758 |
| Feb 25, 2026 | 55.99 | 56.17 | 54.99 | 55.75 | -0.39% | 2,642,502 |
| Feb 24, 2026 | 57.01 | 57.01 | 55.73 | 55.97 | -0.53% | 2,205,799 |
| Feb 23, 2026 | 55.98 | 56.53 | 55.83 | 56.27 | +0.95% | 2,235,569 |
| Feb 20, 2026 | 56.48 | 56.96 | 55.49 | 55.74 | -1.87% | 4,329,671 |
| Feb 19, 2026 | 56.40 | 57.13 | 55.87 | 56.80 | +1.70% | 10,201,431 |
| Feb 18, 2026 | 55.77 | 55.93 | 55.29 | 55.85 | +1.38% | 6,922,874 |
| Feb 17, 2026 | 55.60 | 56.20 | 54.29 | 55.09 | -1.61% | 4,572,205 |
| Feb 13, 2026 | 55.00 | 56.00 | 54.89 | 55.99 | +1.63% | 2,710,636 |
| Feb 12, 2026 | 55.48 | 56.46 | 54.84 | 55.09 | -1.52% | 4,324,603 |
| Feb 11, 2026 | 55.29 | 56.25 | 55.09 | 55.94 | +2.44% | 4,925,425 |
| Feb 10, 2026 | 54.90 | 55.05 | 53.92 | 54.61 | -0.11% | 4,754,150 |
| Feb 9, 2026 | 53.75 | 54.68 | 53.75 | 54.67 | +1.62% | 4,824,313 |
| Feb 6, 2026 | 53.05 | 53.92 | 52.79 | 53.80 | +1.26% | 9,038,889 |
| Feb 5, 2026 | 52.35 | 53.37 | 52.09 | 53.13 | -0.02% | 5,690,673 |
| Feb 4, 2026 | 53.79 | 55.30 | 52.56 | 53.14 | -0.60% | 8,762,830 |
| Feb 3, 2026 | 53.16 | 53.77 | 52.68 | 53.46 | +1.52% | 7,713,435 |
| Feb 2, 2026 | 51.44 | 52.93 | 51.38 | 52.66 | -0.59% | 6,704,584 |
| Jan 30, 2026 | 53.25 | 53.75 | 52.01 | 52.97 | -1.34% | 7,937,068 |
| Jan 29, 2026 | 54.09 | 54.80 | 53.37 | 53.69 | +1.30% | 5,090,373 |
| Jan 28, 2026 | 52.39 | 53.19 | 52.05 | 53.00 | +1.86% | 4,191,041 |
| Jan 27, 2026 | 51.49 | 52.11 | 51.38 | 52.03 | +1.68% | 2,691,774 |
| Jan 26, 2026 | 51.42 | 51.42 | 50.76 | 51.17 | +0.59% | 3,112,147 |
| Jan 23, 2026 | 50.89 | 51.32 | 50.30 | 50.87 | +2.01% | 2,909,432 |
| Jan 22, 2026 | 50.53 | 50.64 | 49.50 | 49.87 | -1.27% | 3,401,118 |
| Jan 21, 2026 | 50.09 | 50.70 | 49.79 | 50.51 | +2.35% | 5,328,164 |
| Jan 20, 2026 | 50.42 | 50.82 | 48.98 | 49.35 | -0.78% | 4,192,344 |
| Jan 16, 2026 | 49.12 | 50.24 | 49.12 | 49.74 | +1.57% | 4,245,720 |
| Jan 15, 2026 | 49.01 | 49.51 | 48.58 | 48.97 | -1.37% | 2,980,982 |
| Jan 14, 2026 | 48.25 | 50.12 | 48.25 | 49.65 | +3.16% | 6,851,082 |
| Jan 13, 2026 | 46.98 | 48.56 | 46.76 | 48.13 | +3.22% | 5,449,918 |
| Jan 12, 2026 | 47.00 | 47.24 | 46.52 | 46.63 | -0.13% | 3,692,342 |
| Jan 9, 2026 | 45.93 | 46.77 | 45.86 | 46.69 | +2.01% | 4,485,627 |
| Jan 8, 2026 | 45.27 | 46.19 | 44.75 | 45.77 | +1.04% | 6,347,491 |
| Jan 7, 2026 | 44.99 | 45.87 | 44.56 | 45.30 | +0.13% | 7,932,040 |
| Jan 6, 2026 | 44.93 | 45.89 | 44.76 | 45.24 | +1.05% | 6,422,187 |
| Jan 5, 2026 | 44.65 | 45.09 | 42.69 | 44.77 | -1.80% | 11,609,524 |
| Jan 2, 2026 | 44.24 | 45.76 | 44.14 | 45.59 | +2.77% | 4,820,056 |
| Dec 31, 2025 | 44.53 | 44.63 | 44.09 | 44.36 | -0.31% | 1,596,764 |
| Dec 30, 2025 | 43.96 | 44.68 | 43.90 | 44.50 | +1.76% | 2,770,796 |
| Dec 29, 2025 | 43.46 | 43.96 | 43.36 | 43.73 | +1.44% | 3,107,095 |
| Dec 26, 2025 | 43.24 | 43.44 | 42.98 | 43.11 | -0.30% | 1,270,839 |
| Dec 24, 2025 | 42.99 | 43.44 | 42.99 | 43.24 | +0.19% | 1,304,114 |
| Dec 23, 2025 | 43.11 | 43.29 | 42.46 | 43.16 | +0.49% | 3,207,180 |
| Dec 22, 2025 | 43.15 | 43.36 | 42.93 | 42.95 | +0.47% | 2,532,249 |
| Dec 19, 2025 | 42.60 | 43.04 | 42.53 | 42.75 | +0.83% | 4,017,671 |
| Dec 18, 2025 | 42.66 | 42.98 | 42.34 | 42.40 | -0.98% | 4,269,777 |
| Dec 17, 2025 | 42.41 | 42.99 | 42.09 | 42.82 | +1.42% | 3,965,939 |
| Dec 16, 2025 | 43.27 | 43.34 | 42.16 | 42.22 | -3.28% | 4,791,608 |
| Dec 15, 2025 | 44.39 | 44.39 | 43.35 | 43.65 | -1.62% | 3,997,578 |
| Dec 12, 2025 | 44.42 | 44.49 | 43.95 | 44.37 | +0.14% | 7,552,333 |
| Dec 11, 2025 | 44.28 | 44.49 | 43.91 | 44.31 | +0.32% | 6,931,921 |
| Dec 10, 2025 | 43.72 | 44.31 | 43.54 | 44.17 | +0.87% | 5,013,763 |
| Dec 9, 2025 | 44.03 | 44.52 | 43.71 | 43.79 | -0.55% | 2,379,455 |
| Dec 8, 2025 | 44.00 | 44.69 | 43.84 | 44.03 | -0.50% | 7,903,346 |
| Dec 5, 2025 | 44.69 | 45.00 | 44.15 | 44.25 | -1.16% | 6,433,089 |
| Dec 4, 2025 | 44.86 | 45.48 | 44.73 | 44.77 | +0.20% | 4,687,889 |
| Dec 3, 2025 | 43.83 | 44.83 | 43.74 | 44.68 | +1.68% | 5,979,107 |
| Dec 2, 2025 | 44.69 | 44.70 | 43.84 | 43.94 | -1.92% | 12,198,055 |
| Dec 1, 2025 | 45.23 | 45.42 | 44.60 | 44.80 | +0.04% | 3,303,550 |
| Nov 28, 2025 | 44.63 | 45.18 | 44.54 | 44.78 | +0.74% | 1,220,411 |
| Nov 26, 2025 | 44.35 | 44.70 | 44.26 | 44.45 | +0.32% | 2,588,029 |
| Nov 25, 2025 | 44.05 | 44.58 | 43.69 | 44.31 | +0.07% | 4,176,367 |
| Nov 24, 2025 | 44.20 | 44.35 | 43.55 | 44.28 | -0.09% | 4,615,347 |
| Nov 21, 2025 | 44.52 | 44.62 | 43.95 | 44.32 | -0.78% | 3,697,351 |
| Nov 20, 2025 | 45.00 | 45.60 | 44.65 | 44.67 | -0.69% | 3,210,193 |
| Nov 19, 2025 | 44.58 | 45.03 | 44.27 | 44.98 | -0.49% | 2,101,845 |
| Nov 18, 2025 | 44.20 | 45.45 | 43.89 | 45.20 | +1.78% | 3,473,608 |
| Nov 17, 2025 | 44.28 | 44.98 | 44.10 | 44.41 | +0.11% | 3,559,415 |
Daily open, high, low, close and volume for Suncor Energy, Inc. (SU). Showing 249 trading days. Unadjusted prices.