Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	55.140	56.060	55.140	55.540	50.564	12,108,660
2024-05-27	55.240	55.380	55.030	55.280	50.327	3,699,291
2024-05-24	55.410	55.700	54.795	55.060	50.127	9,961,175
2024-05-23	55.900	56.690	54.830	55.150	50.209	10,206,310
2024-05-22	56.110	56.220	55.090	55.430	50.464	9,283,367
2024-05-21	54.150	56.300	54.150	56.030	51.010	22,745,869
2024-05-17	54.410	54.790	53.930	54.570	49.681	9,530,625
2024-05-16	53.770	54.530	53.720	54.160	49.307	5,823,779
2024-05-15	53.310	53.740	52.310	53.590	48.788	11,772,900
2024-05-14	53.820	54.250	53.170	53.500	48.707	14,232,260
2024-05-13	55.000	55.200	54.130	54.210	49.353	6,345,019
2024-05-10	54.950	55.480	54.490	54.790	49.881	6,419,265
2024-05-09	53.660	55.250	53.660	54.930	50.008	11,177,980
2024-05-08	53.480	54.320	52.970	53.670	48.861	9,299,464
2024-05-07	53.070	53.615	52.800	53.440	48.652	5,244,870
2024-05-06	52.690	53.720	52.640	53.130	48.370	8,753,528
2024-05-03	52.090	52.450	51.640	52.260	47.578	5,643,909
2024-05-02	51.910	52.440	51.860	52.030	47.368	6,649,924
2024-05-01	52.520	52.570	51.340	51.790	47.150	7,427,552
2024-04-30	54.150	54.230	52.530	52.530	47.823	4,087,792
2024-04-29	53.770	54.250	53.580	54.250	49.389	5,307,822
2024-04-26	53.900	54.100	53.500	53.870	49.043	4,168,628
2024-04-25	53.560	54.100	53.190	53.880	49.053	3,660,575
2024-04-24	53.380	53.850	53.320	53.790	48.971	3,887,381
2024-04-23	53.310	53.620	53.130	53.470	48.679	3,467,962
2024-04-22	52.760	53.850	52.380	53.540	48.743	2,831,491
2024-04-19	52.190	53.460	52.190	52.990	48.242	3,455,668
2024-04-18	52.250	52.850	52.160	52.390	47.696	3,633,901
2024-04-17	51.800	52.780	51.570	52.180	47.505	2,509,080
2024-04-16	51.100	52.200	51.090	51.920	47.268	5,006,277
2024-04-15	51.740	52.080	51.070	51.250	46.658	5,923,598
2024-04-12	53.390	53.530	51.610	51.920	47.268	2,940,352
2024-04-11	53.600	53.720	52.320	52.470	47.769	5,948,642
2024-04-10	52.770	53.780	52.540	53.760	48.943	5,608,974
2024-04-09	52.510	52.755	52.210	52.590	47.878	3,631,153
2024-04-08	52.920	53.020	52.240	52.540	47.833	4,292,387
2024-04-05	52.310	53.010	52.100	53.000	48.251	6,731,804
2024-04-04	52.000	52.290	51.620	52.260	47.578	4,142,269
2024-04-03	51.660	52.240	51.440	52.110	47.441	3,268,284
2024-04-02	50.950	51.570	50.480	51.540	46.922	4,218,667
2024-04-01	50.240	50.750	49.810	50.640	46.103	5,287,426
2024-03-28	49.810	50.110	49.680	49.990	45.511	8,124,378
2024-03-27	48.920	49.500	48.880	49.500	45.065	10,391,070
2024-03-26	49.950	49.990	49.440	49.490	45.056	9,614,612
2024-03-25	48.950	49.990	48.910	49.950	45.475	16,841,359
2024-03-22	49.060	49.200	48.720	48.850	44.473	7,629,252
2024-03-21	48.990	49.140	48.830	48.990	44.601	8,499,378
2024-03-20	48.800	49.080	48.710	49.040	44.646	8,101,364
2024-03-19	49.000	49.470	48.940	49.200	44.792	7,316,246
2024-03-18	48.930	49.220	48.545	49.160	44.755	8,008,373
2024-03-15	48.660	49.140	48.610	48.860	44.482	14,927,010
2024-03-14	48.250	49.080	48.020	48.810	44.437	16,764,051
2024-03-13	47.630	48.185	47.545	47.910	43.617	12,828,530
2024-03-12	46.850	47.250	46.725	47.240	43.007	12,446,810
2024-03-11	46.280	46.980	46.060	46.860	42.661	7,639,532
2024-03-08	46.920	46.920	46.300	46.510	42.343	14,980,900
2024-03-07	46.990	47.440	46.780	46.820	42.625	5,294,006
2024-03-06	47.500	47.640	46.990	47.200	42.971	12,564,030
2024-03-05	46.350	47.150	46.330	46.930	42.725	23,769,311
2024-03-04	47.530	47.620	46.410	46.500	42.334	18,179,320

← NewerPage 11 of 21 · 1,258 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.