Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	40.220	40.680	39.935	39.990	35.145	14,490,440
2023-06-12	39.790	40.170	39.560	39.740	34.925	12,188,520
2023-06-09	40.480	40.740	40.240	40.430	35.532	9,287,700
2023-06-08	40.500	40.740	39.790	40.420	35.523	11,124,000
2023-06-07	39.990	40.690	39.940	40.490	35.584	14,267,950
2023-06-06	38.750	39.840	38.660	39.790	34.969	18,730,641
2023-06-05	39.900	39.950	38.960	39.350	34.583	28,094,670
2023-06-02	38.700	39.280	38.590	39.250	34.495	22,472,270
2023-06-01	37.920	38.715	37.875	38.540	33.414	11,656,370
2023-05-31	38.110	38.220	37.750	38.030	32.972	23,152,711
2023-05-30	38.510	39.000	38.370	38.800	33.639	16,030,870
2023-05-29	38.980	39.390	38.930	39.340	34.107	3,030,953
2023-05-26	39.050	39.380	37.610	38.860	33.691	10,964,310
2023-05-25	38.800	38.985	38.350	38.790	33.630	6,727,551
2023-05-24	39.650	39.920	39.130	39.320	34.090	10,933,290
2023-05-23	38.970	39.775	38.970	39.350	34.116	12,230,240
2023-05-19	38.920	39.080	38.230	38.830	33.665	4,735,472
2023-05-18	38.370	38.565	37.890	38.470	33.353	20,569,900
2023-05-17	38.220	38.680	37.890	38.490	33.370	12,991,300
2023-05-16	38.810	39.100	37.940	37.960	32.911	12,919,490
2023-05-15	38.970	39.280	38.970	39.160	33.951	25,145,439
2023-05-12	39.150	39.480	38.630	38.870	33.700	7,567,363
2023-05-11	39.000	39.110	38.440	38.870	33.700	10,589,990
2023-05-10	39.900	40.020	39.160	39.180	33.969	11,275,210
2023-05-09	39.380	40.390	39.170	39.680	34.402	7,834,249
2023-05-08	40.350	40.550	39.980	40.080	34.749	16,178,410
2023-05-05	39.390	39.980	39.220	39.680	34.402	7,381,765
2023-05-04	39.050	39.250	38.550	38.590	33.457	8,799,892
2023-05-03	39.200	39.560	38.870	38.970	33.787	13,491,140
2023-05-02	41.270	41.310	39.450	39.770	34.480	11,511,050
2023-05-01	42.060	42.650	41.730	41.770	36.214	6,823,282
2023-04-28	41.910	42.460	41.480	42.420	36.778	10,604,020
2023-04-27	39.880	41.690	39.850	41.290	35.798	10,859,900
2023-04-26	40.620	40.790	39.760	39.940	34.628	7,448,823
2023-04-25	41.090	41.250	40.560	40.710	35.295	4,930,237
2023-04-24	41.130	41.630	40.920	41.430	35.919	8,676,843
2023-04-21	41.590	41.690	41.070	41.200	35.720	5,275,037
2023-04-20	40.870	41.550	40.580	41.240	35.755	6,046,589
2023-04-19	41.920	42.000	41.315	41.550	36.023	6,939,077
2023-04-18	43.130	43.340	42.385	42.410	36.769	8,043,424
2023-04-17	43.480	43.740	43.100	43.320	37.558	3,424,691
2023-04-14	43.500	43.945	43.380	43.600	37.801	3,711,873
2023-04-13	43.790	43.990	43.420	43.530	37.740	6,872,170
2023-04-12	43.760	44.215	43.540	43.830	38.000	4,603,223
2023-04-11	43.220	43.950	43.170	43.520	37.731	4,261,908
2023-04-10	42.850	43.430	42.760	43.010	37.289	4,280,514
2023-04-06	43.030	43.310	42.475	42.650	36.977	3,884,254
2023-04-05	43.450	43.730	42.830	43.080	37.350	4,352,781
2023-04-04	44.610	44.780	43.245	43.550	37.757	5,979,834
2023-04-03	43.000	44.590	42.950	44.300	38.408	12,572,120
2023-03-31	41.950	42.340	41.660	41.960	36.379	9,886,271
2023-03-30	42.000	42.170	41.700	41.940	36.361	4,503,421
2023-03-29	41.630	41.950	41.470	41.620	36.084	4,357,319
2023-03-28	40.490	41.390	40.360	41.110	35.642	4,846,550
2023-03-27	40.380	40.780	39.730	40.620	35.217	9,597,776
2023-03-24	39.950	40.220	39.520	39.790	34.497	6,335,800
2023-03-23	41.320	41.910	40.340	40.530	35.139	12,175,430
2023-03-22	42.000	42.180	41.150	41.180	35.703	8,848,179
2023-03-21	41.000	41.960	41.000	41.730	36.179	9,391,521
2023-03-20	39.630	40.790	39.260	40.610	35.208	13,000,600

← NewerPage 15 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.