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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	54.22	54.04	54.04	54.31	53.9	4.54M
October 16, 2025	54.97	54.2	54.2	55.16	53.94	5.1M
October 15, 2025	55.69	54.95	54.95	56.04	54.85	3.46M
October 14, 2025	55.27	55.31	55.31	55.8	55.03	7.1M
October 10, 2025	56.29	55.28	55.28	56.29	55.17	6.18M
October 09, 2025	57.26	56.65	56.65	57.76	56.63	3.72M
October 08, 2025	57.8	57	57	57.8	55.96	4.94M
October 07, 2025	58.05	57.73	57.73	58.27	57.06	2.68M
October 06, 2025	58.06	57.95	57.95	58.12	57.4	3.78M
October 03, 2025	57.52	57.7	57.7	57.97	57.43	5.88M
October 02, 2025	57.39	57.41	57.41	57.88	57.32	6M
October 01, 2025	58.17	57.56	57.56	58.48	57.49	2.49M
September 30, 2025	58.02	58.24	58.24	58.41	57.51	3.16M
September 29, 2025	59.13	58.47	58.47	59.17	58.16	5.6M
September 26, 2025	59.71	59.39	59.39	60.48	59.2	6.43M
September 25, 2025	58.72	59.57	59.57	59.66	58.69	8.06M
September 24, 2025	58.98	58.99	58.99	59.57	58.9	3.53M
September 23, 2025	58.05	58.55	58.55	59.43	57.99	2.97M
September 22, 2025	57.17	57.74	57.74	58.04	56.67	5.17M
September 19, 2025	59.47	57.28	57.28	59.47	57.03	14.32M
September 18, 2025	59.05	58.92	58.92	59.14	58.23	5.31M
September 17, 2025	58.9	59.02	59.02	59.42	58.67	6.39M
September 16, 2025	58.28	59.15	59.15	59.76	58.07	11.1M
September 15, 2025	57.93	58.13	58.13	58.36	57.43	10.45M
September 12, 2025	58.46	57.75	57.75	58.6	57.72	5.41M
September 11, 2025	58.4	58.1	58.1	58.71	57.91	4.4M
September 10, 2025	56.95	58.55	58.55	58.58	56.88	10.49M
September 09, 2025	56	56.78	56.78	57.39	55.69	14.67M
September 08, 2025	55.18	55.58	55.58	55.9	54.71	29.86M
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

Suncor Energy Inc. (SU.TO) TSX