Suncor Energy Inc. - SU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54.96	55.4	55.4	55.42	54.8	16.04M
September 04, 2025	55.38	55.59	55.59	55.88	54.84	9.65M
September 03, 2025	56.59	56.12	55.55	56.98	55.7	8.88M
September 02, 2025	56.98	56.94	56.36	57.27	56.67	15.93M
August 29, 2025	56.82	56.77	56.19	57.48	56.6	20.47M
August 28, 2025	56.83	57.22	56.64	57.32	56.25	7.43M
August 27, 2025	55.4	56.56	55.99	56.61	55.25	8.61M
August 26, 2025	55.99	55.5	54.94	56	54.94	9.81M
August 25, 2025	55.18	55.96	55.39	55.97	54.9	11.59M
August 22, 2025	54.57	55.28	55.28	55.31	54.49	8.06M
August 21, 2025	53.72	54.29	54.29	54.29	53.39	4.49M
August 20, 2025	53.44	53.54	53.54	53.81	53.35	6.11M
August 19, 2025	53.1	53.21	53.21	53.52	52.96	3.35M
August 18, 2025	53.4	53.27	53.27	53.56	53.02	6.35M
August 15, 2025	53.65	53.71	53.71	53.95	53.41	3.01M
August 14, 2025	53.5	53.86	53.86	53.88	53.17	4.72M
August 13, 2025	53.5	53.57	53.57	53.61	53.01	3.95M
August 12, 2025	53.37	53.5	53.5	53.96	53.27	4.48M
August 11, 2025	54.13	53.45	53.45	54.5	53.35	5.63M
August 08, 2025	53.8	53.94	53.94	54.5	53.64	4.58M
August 07, 2025	54.08	53.62	53.62	54.33	52.95	10.39M
August 06, 2025	54.4	53.91	53.91	55.52	53.4	13.86M
August 05, 2025	53.86	54.05	54.05	54.36	53.27	9.73M
August 01, 2025	54.1	53.86	53.86	54.13	53.17	2.95M
July 31, 2025	54.7	54.65	54.65	54.95	54.21	4.36M
July 30, 2025	55.02	54.94	54.94	55.13	54.69	2.95M
July 29, 2025	54.77	55.2	55.2	55.22	54.64	6.06M
July 28, 2025	54.27	54.91	54.91	54.98	54.21	4.89M
July 25, 2025	54.33	53.86	53.86	54.39	53.81	1.95M
July 24, 2025	53.7	54.16	54.16	54.35	53.33	3.7M
July 23, 2025	53.43	53.96	53.96	54.17	53.43	3.26M
July 22, 2025	52.81	53.2	53.2	53.53	52.75	1.62M
July 21, 2025	53.3	52.98	52.98	53.38	52.8	1.81M
July 18, 2025	54.07	53.31	53.31	54.12	53.13	2.68M
July 17, 2025	53.3	53.71	53.71	53.79	53.19	3.52M
July 16, 2025	53.9	53.56	53.56	54.15	53.15	3.37M
July 15, 2025	54.54	54.1	54.1	54.8	53.91	2.74M
July 14, 2025	55	54.57	54.57	55.03	53.99	5.28M
July 11, 2025	54	54.87	54.87	54.99	53.81	2.72M
July 10, 2025	53.59	53.84	53.84	53.98	53.19	5.44M
July 09, 2025	53.25	53.71	53.71	54.02	53.2	3.26M
July 08, 2025	51.58	53.12	53.12	53.37	51.58	6.35M
July 07, 2025	52	51.68	51.68	52.23	51.34	4.87M
July 04, 2025	51.9	51.77	51.77	52.11	51.77	1.19M
July 03, 2025	51.89	52.17	52.17	52.19	51.66	2.31M
July 02, 2025	52.18	52	52	52.29	51.51	7.18M
June 30, 2025	51.35	51.01	51.01	51.35	50.97	8.59M
June 27, 2025	51.83	51.46	51.46	52	51.1	11.86M
June 26, 2025	51.7	51.76	51.76	52.16	51.57	7.09M
June 25, 2025	52.37	52.09	52.09	52.61	52.08	7.68M
June 24, 2025	52.78	52.56	52.56	53.57	52.54	10.99M
June 23, 2025	55.27	53.52	53.52	55.63	53.51	12.38M
June 20, 2025	55	55.2	55.2	55.5	54.88	10.51M
June 19, 2025	55	55.14	55.14	55.65	55	2.48M
June 18, 2025	55.94	54.86	54.86	56.25	54.64	7.93M
June 17, 2025	55.8	55.99	55.99	56.33	55.51	8.16M
June 16, 2025	55	55.21	55.21	55.85	54.74	12.89M
June 13, 2025	55.13	55.67	55.67	55.68	54.17	8.82M
June 12, 2025	52.88	53.17	53.17	53.22	52.58	10.79M
June 11, 2025	51.86	53.09	53.09	53.16	51.61	10.47M

Suncor Energy Inc. (SU.TO) TSX