Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	40.050	40.240	39.040	39.540	34.281	13,914,090
2023-03-16	39.300	41.020	39.150	40.050	34.723	23,223,840
2023-03-15	41.500	41.600	38.820	40.270	34.914	15,402,150
2023-03-14	43.850	44.750	42.870	43.070	37.341	8,966,813
2023-03-13	44.780	45.390	43.580	43.830	38.000	14,011,480
2023-03-10	46.600	47.220	46.100	46.270	40.116	17,852,939
2023-03-09	47.360	48.260	46.540	46.640	40.436	17,146,029
2023-03-08	46.740	47.740	46.725	47.060	40.800	19,735,131
2023-03-07	47.740	47.920	46.970	47.060	40.800	15,721,760
2023-03-06	48.020	48.090	47.390	47.830	41.468	17,846,211
2023-03-03	46.900	48.240	46.650	47.970	41.589	20,953,740
2023-03-02	46.310	47.520	45.920	47.290	41.000	17,425,260
2023-03-01	46.100	46.790	45.730	46.740	40.072	12,685,960
2023-02-28	46.810	46.910	45.650	45.860	39.318	22,307,301
2023-02-27	46.310	46.720	45.820	46.320	39.712	11,130,550
2023-02-24	44.900	46.260	44.370	46.220	39.626	9,981,005
2023-02-23	45.000	45.620	44.440	45.240	38.786	16,274,850
2023-02-22	45.560	45.770	44.090	44.350	38.023	28,235,490
2023-02-21	45.040	45.970	44.860	45.440	38.958	14,902,470
2023-02-17	45.100	45.180	44.400	44.590	38.229	7,594,592
2023-02-16	46.410	47.040	45.640	45.670	39.155	8,924,542
2023-02-15	46.660	47.620	46.310	46.550	39.909	16,405,641
2023-02-14	45.310	46.530	45.150	46.380	39.764	5,090,501
2023-02-13	45.500	46.130	45.360	45.710	39.189	12,348,310
2023-02-10	44.950	46.040	44.900	45.710	39.189	11,315,200
2023-02-09	44.670	45.070	44.320	44.460	38.117	10,342,080
2023-02-08	45.000	45.170	44.140	44.680	38.306	8,373,258
2023-02-07	44.030	45.000	43.540	44.910	38.503	10,610,330
2023-02-06	44.200	44.590	43.400	43.880	37.620	15,325,110
2023-02-03	44.150	44.880	43.940	44.130	37.835	12,799,010
2023-02-02	45.610	45.840	43.580	43.910	37.646	10,421,910
2023-02-01	45.920	46.520	44.890	45.620	39.112	10,367,430
2023-01-31	45.570	46.240	45.100	46.180	39.592	9,155,938
2023-01-30	45.590	46.530	45.540	45.540	39.043	5,773,315
2023-01-27	46.050	47.205	45.780	46.090	39.515	6,473,823
2023-01-26	45.000	46.135	44.400	46.090	39.515	13,942,500
2023-01-25	44.510	44.780	43.850	44.350	38.023	8,247,262
2023-01-24	44.960	45.010	44.530	44.780	38.392	3,297,583
2023-01-23	44.330	45.550	44.230	45.050	38.623	8,768,853
2023-01-20	44.550	44.680	44.110	44.190	37.886	4,676,065
2023-01-19	43.500	44.645	43.440	44.590	38.229	6,511,190
2023-01-18	44.340	44.900	43.660	43.700	37.466	4,859,747
2023-01-17	43.820	44.120	43.480	44.040	37.757	8,008,339
2023-01-16	43.000	43.690	42.970	43.550	37.337	1,808,210
2023-01-13	43.240	43.770	42.970	43.420	37.226	6,655,624
2023-01-12	42.460	43.550	42.240	43.160	37.003	5,533,980
2023-01-11	42.250	42.690	41.730	42.130	36.120	5,261,633
2023-01-10	41.600	42.350	41.235	41.660	35.717	7,570,239
2023-01-09	42.810	43.160	42.040	42.190	36.171	4,564,877
2023-01-06	41.620	42.560	41.590	42.160	36.146	11,361,650
2023-01-05	40.190	41.320	40.040	41.130	35.263	6,247,337
2023-01-04	40.500	40.990	39.935	40.180	34.448	5,731,613
2023-01-03	42.730	43.160	40.900	41.280	35.391	15,760,550
2022-12-30	42.260	43.105	42.190	42.950	36.823	2,564,722
2022-12-29	42.080	42.800	42.070	42.510	36.446	6,168,649
2022-12-28	42.830	42.990	42.110	42.520	36.454	19,506,439
2022-12-23	41.950	42.835	41.670	42.810	36.703	6,586,223
2022-12-22	42.350	42.530	41.030	41.410	35.503	9,029,428
2022-12-21	42.090	42.350	41.580	42.290	36.257	9,756,160
2022-12-20	40.710	41.490	40.590	41.250	35.365	14,816,780

← NewerPage 16 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.