Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	46.870	47.080	46.520	46.840	41.633	8,186,783
2023-09-07	46.750	47.140	46.620	46.760	41.561	14,438,850
2023-09-06	46.750	47.090	46.620	46.980	41.757	12,302,980
2023-09-05	46.670	47.275	46.550	46.840	41.633	15,662,400
2023-09-01	46.480	46.640	46.280	46.450	41.286	16,601,289
2023-08-31	46.000	46.170	45.620	45.770	40.681	23,416,641
2023-08-30	46.190	46.550	46.100	46.320	40.708	7,042,814
2023-08-29	45.320	46.090	45.110	46.010	40.436	7,762,777
2023-08-28	45.410	45.520	44.920	45.200	39.724	13,013,510
2023-08-25	44.670	44.960	44.120	44.770	39.346	5,051,289
2023-08-24	44.200	44.555	43.950	44.210	38.854	4,577,661
2023-08-23	44.180	44.540	43.700	44.400	39.021	6,905,901
2023-08-22	44.330	44.710	44.070	44.140	38.792	4,471,462
2023-08-21	45.160	45.375	44.105	44.340	38.968	12,419,770
2023-08-18	43.880	45.140	43.720	44.840	39.407	20,559,080
2023-08-17	43.640	44.460	43.600	44.180	38.827	10,529,430
2023-08-16	41.930	43.250	41.880	43.100	37.878	8,948,287
2023-08-15	42.030	42.900	41.660	41.910	36.832	14,138,390
2023-08-14	42.420	42.490	41.890	42.400	37.263	19,558,750
2023-08-11	42.420	42.890	42.340	42.660	37.492	9,391,350
2023-08-10	42.650	42.960	42.110	42.410	37.272	12,930,880
2023-08-09	42.000	42.865	41.950	42.600	37.439	10,236,920
2023-08-08	40.740	41.740	40.430	41.730	36.674	15,452,070
2023-08-04	40.680	41.510	40.560	41.080	36.103	6,330,996
2023-08-03	40.470	40.850	40.010	40.500	35.593	8,280,155
2023-08-02	41.000	41.020	40.040	40.250	35.374	10,950,690
2023-08-01	41.060	41.210	40.640	41.200	36.208	10,809,670
2023-07-31	41.000	41.590	40.980	41.260	36.261	9,768,194
2023-07-28	39.860	40.780	39.520	40.740	35.804	6,454,551
2023-07-27	40.280	40.620	39.705	39.780	34.960	4,739,656
2023-07-26	39.650	40.150	39.300	40.140	35.277	8,609,730
2023-07-25	39.850	40.110	39.500	39.980	35.136	2,776,046
2023-07-24	39.180	40.225	39.050	39.800	34.978	6,471,760
2023-07-21	38.520	38.960	38.350	38.950	34.231	7,017,030
2023-07-20	38.580	38.670	37.980	38.350	33.704	4,838,316
2023-07-19	38.750	38.830	38.190	38.370	33.721	4,101,542
2023-07-18	38.040	38.810	37.950	38.530	33.862	6,186,327
2023-07-17	38.140	38.330	37.860	37.890	33.299	7,168,983
2023-07-14	39.060	39.075	38.240	38.250	33.616	5,210,676
2023-07-13	38.800	39.220	38.280	39.060	34.328	5,437,672
2023-07-12	39.400	39.670	38.950	39.160	34.416	4,553,843
2023-07-11	39.070	39.240	38.840	39.000	34.275	5,644,951
2023-07-10	38.900	39.170	38.650	38.830	34.126	5,459,707
2023-07-07	37.780	38.980	37.730	38.820	34.117	5,954,846
2023-07-06	38.710	38.720	37.770	38.000	33.396	5,946,354
2023-07-05	39.550	39.560	38.990	39.080	34.345	3,616,725
2023-07-04	39.100	39.450	38.980	39.360	34.591	1,597,638
2023-06-30	38.940	39.025	38.630	38.860	34.152	8,606,401
2023-06-29	38.650	38.730	38.310	38.630	33.950	2,831,797
2023-06-28	38.140	38.480	37.760	38.470	33.809	5,533,912
2023-06-27	37.950	38.060	37.560	38.000	33.396	8,148,374
2023-06-26	37.420	38.340	37.370	38.190	33.563	13,385,130
2023-06-23	37.460	37.725	37.090	37.510	32.966	6,486,221
2023-06-22	38.380	38.460	37.890	37.910	33.317	7,477,220
2023-06-21	38.370	39.130	38.330	39.000	34.275	12,722,720
2023-06-20	39.520	39.600	38.465	38.510	33.844	10,910,320
2023-06-19	39.620	39.750	39.510	39.690	34.881	1,507,904
2023-06-16	39.930	40.190	39.660	39.750	34.934	19,346,539
2023-06-15	39.870	40.490	39.830	39.990	35.145	13,797,730
2023-06-14	40.320	40.670	39.580	39.730	34.917	14,096,350

← NewerPage 14 of 21 · 1,255 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.