Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	41.210	41.430	40.100	40.600	34.808	15,717,230
2022-12-16	41.020	41.340	40.330	40.970	35.125	17,244,301
2022-12-15	41.850	42.060	41.020	41.730	35.777	14,279,350
2022-12-14	42.390	42.690	41.250	42.180	36.163	15,690,060
2022-12-13	42.010	42.660	41.900	42.160	36.146	10,486,040
2022-12-12	40.560	41.400	40.440	41.350	35.451	16,021,390
2022-12-09	40.820	41.080	40.380	40.380	34.619	9,076,091
2022-12-08	41.400	41.690	40.510	40.620	34.825	10,758,500
2022-12-07	41.040	41.520	40.510	40.660	34.860	14,095,310
2022-12-06	42.010	42.790	40.790	40.930	35.091	21,815,869
2022-12-05	43.860	43.980	42.190	42.230	36.206	24,222,090
2022-12-02	42.670	43.930	42.650	43.000	36.866	23,602,119
2022-12-01	44.000	44.660	43.015	43.170	37.011	11,934,610
2022-11-30	45.960	46.230	44.160	44.230	37.474	23,860,410
2022-11-29	46.710	46.750	44.950	45.430	38.491	14,737,890
2022-11-28	46.250	47.035	45.680	46.200	39.144	34,911,312
2022-11-25	47.980	48.200	47.330	47.380	40.143	15,972,840
2022-11-24	47.590	47.910	47.570	47.810	40.508	3,831,794
2022-11-23	47.640	48.180	47.500	47.720	40.431	18,441,039
2022-11-22	47.950	48.515	47.630	48.290	40.914	7,871,055
2022-11-21	46.620	47.390	45.120	47.320	40.092	18,682,289
2022-11-18	47.120	47.850	46.450	47.660	40.381	9,121,217
2022-11-17	47.600	48.350	46.970	48.340	40.957	12,758,890
2022-11-16	48.970	49.080	48.200	48.310	40.931	15,742,280
2022-11-15	48.180	49.370	48.100	49.190	41.677	4,891,772
2022-11-14	48.570	49.050	48.200	48.220	40.855	16,059,130
2022-11-11	48.490	49.370	48.400	48.770	41.321	6,853,609
2022-11-10	47.330	48.150	46.770	47.700	40.414	5,415,390
2022-11-09	47.810	48.170	46.630	46.650	39.525	7,417,695
2022-11-08	48.660	49.130	48.220	48.330	40.948	5,536,149
2022-11-07	48.940	49.270	48.450	48.800	41.346	12,819,690
2022-11-04	49.890	50.370	48.000	48.700	41.262	8,637,927
2022-11-03	45.770	48.910	45.560	48.470	41.067	7,442,076
2022-11-02	47.720	47.890	46.600	46.660	39.533	9,603,186
2022-11-01	47.800	48.680	47.690	47.730	40.440	7,506,510
2022-10-31	45.460	47.310	45.440	46.860	39.703	8,779,408
2022-10-28	45.690	46.000	44.720	45.860	38.855	3,735,023
2022-10-27	47.000	47.260	45.180	45.380	38.449	5,506,758
2022-10-26	45.670	46.590	45.440	46.240	39.177	6,117,781
2022-10-25	45.340	45.590	44.760	45.470	38.525	7,790,503
2022-10-24	45.430	45.790	45.120	45.420	38.483	9,086,186
2022-10-21	44.110	45.640	43.840	45.500	38.550	5,583,591
2022-10-20	44.020	44.860	43.750	43.940	37.229	4,855,371
2022-10-19	42.770	43.820	42.640	43.500	36.856	4,987,124
2022-10-18	43.370	43.640	41.600	42.760	36.229	5,378,089
2022-10-17	43.780	44.400	43.050	43.130	36.542	6,492,159
2022-10-14	44.120	44.510	42.890	43.040	36.466	4,430,000
2022-10-13	42.800	44.820	42.570	44.390	37.610	7,157,928
2022-10-12	43.030	43.670	42.220	43.320	36.703	5,127,930
2022-10-11	42.960	44.000	42.760	43.180	36.585	10,298,430
2022-10-07	45.210	45.790	44.730	45.040	38.161	6,209,276
2022-10-06	43.950	45.490	43.820	45.110	38.220	11,629,910
2022-10-05	43.290	44.630	42.450	44.230	37.474	7,846,816
2022-10-04	42.830	43.405	42.270	43.290	36.678	6,599,573
2022-10-03	40.340	42.040	40.340	41.760	35.382	8,638,613
2022-09-30	38.590	39.420	38.010	38.900	32.959	6,486,915
2022-09-29	38.490	38.935	37.680	38.810	32.882	4,492,339
2022-09-28	37.380	39.040	37.030	38.780	32.857	5,974,223
2022-09-27	37.380	37.820	36.620	37.120	31.450	10,826,730
2022-09-26	36.820	37.830	36.385	36.590	31.001	25,436,619

← NewerPage 17 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.