Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	46.610	47.460	46.590	47.400	43.153	24,072,340
2024-02-29	46.130	46.840	45.790	46.630	41.956	28,204,660
2024-02-28	45.570	46.020	45.120	45.960	41.353	10,284,110
2024-02-27	45.870	46.140	45.260	45.500	40.939	18,094,990
2024-02-26	45.650	46.200	45.540	45.680	41.101	16,423,990
2024-02-23	45.090	45.890	44.920	45.790	41.200	13,984,810
2024-02-22	45.350	45.870	45.000	45.220	40.687	18,471,949
2024-02-21	44.230	45.420	44.200	45.350	40.804	9,955,817
2024-02-20	44.460	44.830	44.110	44.120	39.698	15,157,400
2024-02-16	44.750	44.980	44.270	44.580	40.111	11,338,530
2024-02-15	42.690	44.590	42.570	44.580	40.111	9,934,149
2024-02-14	43.100	43.280	42.470	42.700	38.420	8,415,551
2024-02-13	43.550	43.760	42.430	42.860	38.564	11,353,890
2024-02-12	43.290	43.820	43.220	43.550	39.185	5,879,480
2024-02-09	43.650	43.770	43.130	43.260	38.924	4,833,314
2024-02-08	43.420	43.470	42.990	43.390	39.041	6,235,014
2024-02-07	43.140	43.250	42.815	43.250	38.915	4,653,209
2024-02-06	43.130	43.780	43.070	43.130	38.807	4,688,766
2024-02-05	43.100	43.390	42.500	43.090	38.771	6,697,033
2024-02-02	43.980	44.020	43.220	43.230	38.897	5,113,091
2024-02-01	44.670	45.250	43.540	43.890	39.491	5,973,330
2024-01-31	44.780	44.950	44.370	44.520	40.057	2,817,552
2024-01-30	43.670	44.995	43.560	44.970	40.462	2,734,053
2024-01-29	44.080	44.090	43.610	43.950	39.545	4,659,740
2024-01-26	43.520	44.050	43.400	44.020	39.608	3,859,259
2024-01-25	43.370	43.680	43.160	43.520	39.158	4,240,237
2024-01-24	42.550	43.065	42.400	43.050	38.735	4,300,385
2024-01-23	42.600	43.000	42.265	42.470	38.213	1,967,920
2024-01-22	42.200	42.905	41.880	42.730	38.447	5,135,975
2024-01-19	42.330	42.500	42.050	42.300	38.060	1,696,195
2024-01-18	42.630	42.640	41.910	42.410	38.159	3,100,720
2024-01-17	42.740	42.770	42.080	42.560	38.294	2,948,891
2024-01-16	43.730	43.870	43.130	43.170	38.843	2,622,937
2024-01-15	43.560	44.090	43.520	43.900	39.500	817,326
2024-01-12	44.250	44.510	43.760	43.950	39.545	5,357,781
2024-01-11	43.730	43.980	43.255	43.740	39.356	2,336,737
2024-01-10	43.860	44.085	43.090	43.390	39.041	4,963,742
2024-01-09	44.410	44.410	43.650	43.810	39.419	7,185,238
2024-01-08	44.250	44.260	43.660	44.130	39.707	5,486,481
2024-01-05	45.500	45.675	44.930	45.160	40.633	4,147,509
2024-01-04	45.710	45.790	44.800	45.000	40.489	4,866,800
2024-01-03	43.570	45.380	43.510	45.340	40.795	8,643,109
2024-01-02	42.890	43.170	42.610	42.800	38.510	5,881,070
2023-12-29	42.370	42.630	42.130	42.450	38.195	3,621,276
2023-12-28	42.560	42.760	42.180	42.200	37.970	3,271,255
2023-12-27	42.900	43.010	42.660	42.730	38.447	4,320,968
2023-12-22	42.590	42.880	42.410	42.460	38.204	5,998,176
2023-12-21	42.450	42.570	42.020	42.440	38.186	8,491,142
2023-12-20	43.010	43.450	42.430	42.460	38.204	7,577,412
2023-12-19	42.220	42.870	42.220	42.850	38.555	6,404,241
2023-12-18	42.150	42.410	41.730	42.130	37.907	10,842,160
2023-12-15	41.980	41.980	41.300	41.380	37.232	15,075,670
2023-12-14	42.080	42.230	41.620	41.920	37.718	6,463,646
2023-12-13	40.110	41.255	40.070	41.150	37.025	5,931,498
2023-12-12	40.630	40.650	40.085	40.230	36.197	10,175,230
2023-12-11	41.520	41.590	40.845	41.090	36.971	16,400,721
2023-12-08	41.410	41.830	41.210	41.770	37.583	10,968,680
2023-12-07	41.390	41.660	40.545	41.120	36.998	8,832,832
2023-12-06	43.000	43.340	41.110	41.130	37.007	12,607,930
2023-12-05	44.090	44.320	43.500	43.530	39.167	10,707,740

← NewerPage 12 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.