Suncor Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	54.770	55.270	54.740	54.920	50.519	18,001,910
2024-08-21	55.060	55.500	54.590	54.730	50.344	8,273,131
2024-08-20	56.360	56.380	54.810	54.890	50.492	5,902,864
2024-08-19	56.630	57.170	56.275	56.400	51.881	11,432,480
2024-08-16	56.530	57.140	56.410	56.570	52.037	5,112,622
2024-08-15	56.830	57.320	56.800	57.150	52.571	3,198,528
2024-08-14	56.230	56.600	56.050	56.460	51.936	3,969,433
2024-08-13	55.410	56.210	55.350	56.150	51.651	6,101,893
2024-08-12	54.910	56.020	54.790	55.720	51.255	9,870,151
2024-08-09	54.670	54.810	53.910	54.480	50.114	8,501,228
2024-08-08	53.420	54.740	53.420	54.630	50.252	6,165,315
2024-08-07	53.190	54.630	52.810	53.200	48.937	12,472,840
2024-08-06	50.000	51.440	49.605	50.970	46.886	15,232,330
2024-08-02	52.590	52.620	50.130	50.930	46.849	7,554,969
2024-08-01	54.990	55.620	52.905	53.440	49.158	9,043,213
2024-07-31	54.320	55.160	54.220	55.140	50.722	2,997,178
2024-07-30	52.910	53.525	52.910	53.220	48.955	3,483,556
2024-07-29	53.490	53.590	52.360	53.030	48.781	2,417,927
2024-07-26	53.160	53.490	52.680	53.230	48.965	1,724,187
2024-07-25	52.400	53.350	52.150	53.200	48.937	2,151,426
2024-07-24	52.420	53.180	52.310	52.540	48.330	5,062,009
2024-07-23	53.000	53.030	52.070	52.480	48.275	3,016,531
2024-07-22	52.880	53.485	52.420	53.310	49.038	8,385,061
2024-07-19	53.000	53.640	52.510	52.850	48.615	3,972,866
2024-07-18	53.490	53.670	53.050	53.230	48.965	6,740,295
2024-07-17	52.550	53.560	52.540	53.170	48.909	3,718,831
2024-07-16	52.750	52.940	52.420	52.500	48.293	6,155,545
2024-07-15	52.490	53.600	51.965	53.130	48.873	6,696,228
2024-07-12	52.420	52.600	51.830	52.180	47.999	1,631,328
2024-07-11	51.590	52.310	50.970	52.100	47.925	5,932,089
2024-07-10	51.240	51.955	50.920	51.620	47.484	7,824,372
2024-07-09	51.390	51.720	51.040	51.090	46.996	1,850,621
2024-07-08	51.400	51.880	51.210	51.750	47.603	2,541,775
2024-07-05	52.980	53.150	51.280	51.480	47.355	5,266,939
2024-07-04	53.270	53.980	53.250	53.410	49.130	567,726
2024-07-03	53.080	53.730	53.000	53.420	49.139	2,722,486
2024-07-02	52.880	53.030	52.560	52.990	48.744	4,882,750
2024-06-28	52.300	52.680	51.800	52.150	47.971	7,602,104
2024-06-27	51.390	52.070	51.310	52.040	47.870	3,655,009
2024-06-26	51.020	51.620	50.740	51.110	47.015	3,109,276
2024-06-25	51.620	51.770	51.100	51.550	47.419	4,170,577
2024-06-24	50.260	51.960	50.260	51.770	47.622	9,334,481
2024-06-21	50.710	50.980	50.070	50.230	46.205	15,661,210
2024-06-20	50.800	51.550	50.600	50.860	46.785	11,114,140
2024-06-19	50.950	51.130	50.510	50.780	46.711	2,555,612
2024-06-18	50.170	51.095	50.030	50.780	46.711	5,674,969
2024-06-17	50.410	50.510	49.730	49.970	45.966	11,222,900
2024-06-14	50.460	50.520	49.910	50.260	46.233	12,368,670
2024-06-13	51.960	52.090	50.590	50.710	46.647	14,006,820
2024-06-12	53.180	53.510	52.180	52.240	48.054	8,480,513
2024-06-11	52.190	52.610	51.660	52.400	48.201	13,981,990
2024-06-10	52.700	53.020	52.390	52.510	48.302	14,341,070
2024-06-07	52.240	52.950	52.000	52.250	48.063	15,795,150
2024-06-06	51.750	52.570	51.690	52.470	48.266	13,343,090
2024-06-05	51.680	52.310	51.430	51.710	47.566	12,639,370
2024-06-04	52.030	52.030	50.520	51.470	47.346	11,640,360
2024-06-03	55.500	55.590	52.905	52.960	48.215	16,420,320
2024-05-31	54.750	55.720	54.660	55.600	50.618	11,890,300
2024-05-30	54.410	55.300	54.410	54.570	49.681	9,811,918
2024-05-29	55.160	55.470	53.950	54.470	49.590	16,041,300

← NewerPage 10 of 21 · 1,256 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.