Suncor Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 108.33 | 110.57 | 108.15 | 110.25 | 110.25 | 3,576,596 |
| 2026-10-15 | 108.55 | 108.93 | 107.02 | 107.38 | 107.38 | 2,668,600 |
| 2026-10-14 | 107.85 | 108.80 | 106.97 | 107.90 | 107.90 | 4,712,400 |
| 2026-10-13 | 104.75 | 107.43 | 104.60 | 106.82 | 106.82 | 4,553,700 |
| 2026-10-09 | 100.83 | 103.36 | 100.81 | 103.04 | 103.04 | 2,755,900 |
| 2026-10-08 | 98.800 | 101.45 | 98.770 | 100.89 | 100.89 | 5,022,300 |
| 2026-10-07 | 97.970 | 99.110 | 96.720 | 97.260 | 97.260 | 2,309,500 |
| 2026-10-06 | 97.550 | 97.930 | 96.090 | 97.050 | 97.050 | 6,034,200 |
| 2026-10-05 | 98.880 | 99.210 | 97.350 | 97.990 | 97.990 | 6,828,800 |
| 2026-10-02 | 97.000 | 99.610 | 97.000 | 99.150 | 99.150 | 8,769,300 |
| 2026-10-01 | 96.380 | 99.110 | 96.120 | 98.290 | 98.290 | 6,272,200 |
| 2026-09-30 | 96.200 | 97.950 | 96.140 | 96.500 | 96.500 | 3,566,600 |
| 2026-09-29 | 95.700 | 96.870 | 95.150 | 95.820 | 95.820 | 3,017,900 |
| 2026-09-28 | 97.900 | 98.680 | 97.000 | 97.460 | 97.460 | 4,998,800 |
| 2026-09-25 | 95.980 | 96.760 | 95.430 | 96.570 | 96.570 | 3,318,500 |
| 2026-09-24 | 97.000 | 98.830 | 96.600 | 97.010 | 97.010 | 4,549,500 |
| 2026-09-23 | 95.150 | 96.480 | 94.930 | 95.760 | 95.760 | 6,402,500 |
| 2026-09-22 | 93.050 | 95.570 | 92.550 | 94.110 | 94.110 | 7,408,200 |
| 2026-09-21 | 96.270 | 96.490 | 94.250 | 94.490 | 94.490 | 5,151,200 |
| 2026-09-18 | 96.720 | 97.730 | 96.570 | 97.090 | 97.090 | 8,347,600 |
| 2026-09-17 | 95.530 | 97.520 | 95.530 | 97.310 | 97.310 | 1,898,100 |
| 2026-09-16 | 98.760 | 99.170 | 95.860 | 96.460 | 96.460 | 6,880,900 |
| 2026-09-15 | 96.000 | 100.24 | 95.990 | 99.990 | 99.990 | 3,370,800 |
| 2026-09-14 | 97.140 | 98.570 | 95.500 | 95.580 | 95.580 | 8,997,100 |
| 2026-09-11 | 94.900 | 95.450 | 94.080 | 95.300 | 95.300 | 3,292,700 |
| 2026-09-10 | 96.700 | 97.130 | 94.220 | 95.310 | 95.310 | 5,653,700 |
| 2026-09-09 | 95.010 | 95.350 | 94.230 | 95.290 | 95.290 | 11,645,500 |
| 2026-09-08 | 94.410 | 95.400 | 92.780 | 93.710 | 93.710 | 14,725,600 |
| 2026-09-04 | 92.750 | 94.240 | 92.150 | 93.140 | 93.140 | 10,133,700 |
| 2026-09-03 | 94.500 | 94.970 | 93.570 | 94.210 | 93.610 | 8,089,669 |
| 2026-09-02 | 95.400 | 96.030 | 94.615 | 94.670 | 94.067 | 7,428,127 |
| 2026-09-01 | 94.250 | 95.990 | 93.830 | 95.990 | 95.379 | 12,343,430 |
| 2026-08-31 | 92.590 | 93.970 | 91.260 | 92.730 | 92.139 | 6,822,391 |
| 2026-08-28 | 91.920 | 92.350 | 90.110 | 91.090 | 90.510 | 10,530,490 |
| 2026-08-27 | 91.380 | 92.400 | 90.370 | 92.090 | 91.504 | 2,965,036 |
| 2026-08-26 | 89.690 | 92.330 | 89.540 | 91.130 | 90.550 | 2,388,374 |
| 2026-08-25 | 91.990 | 92.670 | 90.310 | 90.490 | 89.914 | 4,127,832 |
| 2026-08-24 | 93.490 | 94.210 | 92.830 | 93.300 | 92.706 | 5,705,530 |
| 2026-08-21 | 93.900 | 94.500 | 93.460 | 94.250 | 93.650 | 4,062,871 |
| 2026-08-20 | 94.900 | 95.220 | 93.350 | 93.820 | 93.223 | 8,252,135 |
| 2026-08-19 | 94.250 | 95.500 | 93.070 | 93.300 | 92.706 | 6,619,015 |
| 2026-08-18 | 93.750 | 94.260 | 92.750 | 94.210 | 93.610 | 4,061,618 |
| 2026-08-17 | 91.650 | 92.880 | 91.250 | 92.590 | 92.000 | 1,472,589 |
| 2026-08-14 | 91.570 | 92.750 | 91.250 | 91.440 | 90.858 | 2,563,511 |
| 2026-08-13 | 88.500 | 91.240 | 88.200 | 91.230 | 90.649 | 5,080,275 |
| 2026-08-12 | 87.840 | 89.310 | 87.580 | 89.120 | 88.552 | 4,236,722 |
| 2026-08-11 | 87.720 | 88.780 | 87.360 | 88.250 | 87.688 | 7,611,704 |
| 2026-08-10 | 85.000 | 88.080 | 84.990 | 87.480 | 86.923 | 8,212,506 |
| 2026-08-07 | 85.170 | 85.330 | 83.590 | 83.830 | 83.296 | 7,051,465 |
| 2026-08-06 | 88.370 | 88.545 | 84.550 | 86.040 | 85.492 | 5,454,707 |
| 2026-08-05 | 92.000 | 92.350 | 87.895 | 88.120 | 87.559 | 6,508,599 |
| 2026-08-04 | 91.000 | 91.810 | 89.380 | 90.790 | 90.212 | 4,800,542 |
| 2026-07-31 | 94.000 | 94.600 | 93.300 | 94.140 | 93.540 | 3,380,047 |
| 2026-07-30 | 91.950 | 93.770 | 91.320 | 93.530 | 92.934 | 2,026,504 |
| 2026-07-29 | 92.070 | 92.960 | 91.720 | 92.560 | 91.971 | 5,079,522 |
| 2026-07-28 | 90.500 | 91.530 | 89.140 | 90.240 | 89.665 | 2,424,017 |
| 2026-07-27 | 90.500 | 91.300 | 89.740 | 90.470 | 89.894 | 3,146,852 |
| 2026-07-24 | 93.050 | 93.990 | 92.280 | 92.850 | 92.259 | 2,489,032 |
| 2026-07-23 | 92.580 | 94.040 | 92.580 | 93.480 | 92.885 | 4,350,522 |
| 2026-07-22 | 90.750 | 91.800 | 90.540 | 91.220 | 90.639 | 2,082,941 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.6000 CAD |
| 2026-06-04 | 0.6000 CAD |
| 2026-03-04 | 0.6000 CAD |
| 2025-12-03 | 0.6000 CAD |
| 2025-09-04 | 0.5700 CAD |
| 2025-06-04 | 0.5700 CAD |
| 2025-03-04 | 0.5700 CAD |
| 2024-12-03 | 0.5700 CAD |
| 2024-09-04 | 0.5450 CAD |
| 2024-06-04 | 0.5450 CAD |
| 2024-03-01 | 0.5450 CAD |
| 2023-11-30 | 0.5450 CAD |
| 2023-08-31 | 0.5200 CAD |
| 2023-06-02 | 0.5200 CAD |
| 2023-03-02 | 0.5200 CAD |
| 2022-12-01 | 0.5200 CAD |
| 2022-09-01 | 0.4700 CAD |
| 2022-06-02 | 0.4700 CAD |
| 2022-03-03 | 0.4200 CAD |
| 2021-12-02 | 0.4200 CAD |
| 2021-09-02 | 0.2100 CAD |
| 2021-06-03 | 0.2100 CAD |
| 2021-03-03 | 0.2100 CAD |
| 2020-12-02 | 0.2100 CAD |
| 2020-09-03 | 0.2100 CAD |
| 2020-06-03 | 0.2100 CAD |
| 2020-03-03 | 0.4650 CAD |
| 2019-12-02 | 0.4200 CAD |
| 2019-09-03 | 0.4200 CAD |
| 2019-06-03 | 0.4200 CAD |
| 2019-03-01 | 0.4200 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.