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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	44.48	44.98	44.98	45.04	44.27	1.99M
November 18, 2025	44.2	45.2	45.2	45.45	43.89	3.48M
November 17, 2025	44.28	44.41	44.41	44.98	44.1	3.57M
November 14, 2025	43.62	44.36	44.36	44.36	43.34	3.32M
November 13, 2025	44.3	43.62	43.62	44.7	43.39	3.01M
November 12, 2025	43.96	44.23	44.23	44.51	43.51	6.24M
November 11, 2025	43.24	44.08	44.08	44.2	43.22	5.05M
November 10, 2025	42.74	43.12	43.12	43.12	42.26	6.24M
November 07, 2025	42.21	42.62	42.62	42.72	42.04	5.25M
November 06, 2025	41.66	41.99	41.99	42.05	41.38	6.97M
November 05, 2025	40.49	41.22	41.22	41.9	40.49	8.18M
November 04, 2025	39.17	39.51	39.51	39.54	38.73	2.88M
November 03, 2025	39.73	39.63	39.63	39.83	39.16	3.24M
October 31, 2025	39.92	39.81	39.81	40.27	39.57	2.87M
October 30, 2025	39.78	39.72	39.72	40.11	39.6	2.27M
October 29, 2025	40.12	40	40	40.33	39.61	2.57M
October 28, 2025	39.78	39.63	39.63	40.02	39.53	2.59M
October 27, 2025	39.94	40.04	40.04	40.27	39.84	2.7M
October 24, 2025	39.64	39.83	39.83	39.92	39.49	3.13M
October 23, 2025	40	39.62	39.62	40.35	39.55	4.31M
October 22, 2025	38.4	39.09	39.09	39.27	38.34	3.95M
October 21, 2025	38.49	38.17	38.17	38.49	37.77	2.82M
October 20, 2025	38.65	38.32	38.32	38.74	38.21	4.87M
October 17, 2025	38.73	38.59	38.59	38.73	38.4	3.1M
October 16, 2025	39.23	38.58	38.58	39.28	38.35	2.97M
October 15, 2025	39.66	39.1	39.1	39.92	39.04	3.23M
October 14, 2025	39.24	39.36	39.36	39.75	39.16	2.45M
October 13, 2025	39.91	39.97	39.97	40.05	39.62	1.88M
October 10, 2025	40.02	39.49	39.49	40.19	39.36	4.78M
October 09, 2025	41.08	40.37	40.37	41.37	40.37	2.81M
October 08, 2025	41.4	40.84	40.84	41.4	40.1	7.88M
October 07, 2025	41.42	41.37	41.37	41.78	40.92	2.98M
October 06, 2025	41.7	41.53	41.53	41.7	41.1	2.74M
October 03, 2025	41.27	41.35	41.35	41.54	41.13	2.56M
October 02, 2025	41.13	41.11	41.11	41.45	41.07	1.91M
October 01, 2025	41.73	41.26	41.26	41.98	41.26	2.89M
September 30, 2025	41.65	41.81	41.81	41.92	41.32	3.95M
September 29, 2025	42.34	41.97	41.97	42.41	41.79	2.93M
September 26, 2025	42.75	42.62	42.62	43.39	42.5	2.02M
September 25, 2025	42.15	42.7	42.72	42.78	42.15	2.01M
September 24, 2025	42.6	42.41	42.41	42.9	42.38	2.82M
September 23, 2025	42.05	42.32	42.32	42.99	41.95	5.2M
September 22, 2025	41.51	41.78	41.78	41.99	41.07	6.79M
September 19, 2025	42.91	41.55	41.55	42.91	41.41	3.88M
September 18, 2025	42.88	42.72	42.72	42.9	42.19	1.72M
September 17, 2025	42.94	42.85	42.85	43.18	42.55	4.29M
September 16, 2025	42.4	43.02	43.02	43.48	42.28	4.55M
September 15, 2025	41.82	42.21	42.21	42.33	41.52	4.37M
September 12, 2025	42.23	41.72	41.72	42.3	41.7	1.94M
September 11, 2025	42	42.02	42.02	42.4	41.77	3.04M
September 10, 2025	41.07	42.26	42.26	42.26	41.04	5.59M
September 09, 2025	40.31	40.96	40.96	41.46	40.31	4.66M
September 08, 2025	40.1	40.25	40.25	40.53	39.59	3.93M
September 05, 2025	39.81	39.97	39.97	40.15	39.61	4.03M
September 04, 2025	40	40.15	40.15	40.41	39.7	5.36M
September 03, 2025	40.92	40.63	40.22	41.29	40.4	12.03M
September 02, 2025	41.27	41.31	41.31	41.54	41.08	2.24M
August 29, 2025	41.52	41.3	41.3	41.76	41.21	3.61M
August 28, 2025	41.08	41.6	41.6	41.69	40.82	5.3M
August 27, 2025	39.97	41.02	41.02	41.04	39.92	2.37M

Suncor Energy Inc. (SU) NYSE