Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	39.360	39.380	36.800	36.950	31.306	10,883,390
2022-09-22	41.510	41.890	40.610	40.720	34.501	6,596,169
2022-09-21	42.170	42.420	40.800	40.830	34.594	5,752,131
2022-09-20	41.180	41.745	40.890	41.720	35.348	10,012,640
2022-09-19	39.730	41.410	39.720	41.370	35.051	14,388,470
2022-09-16	41.000	41.220	40.180	40.790	34.560	18,874,260
2022-09-15	41.610	42.010	41.080	41.230	34.933	6,215,745
2022-09-14	42.150	43.030	42.020	42.380	35.907	11,819,110
2022-09-13	41.600	42.160	41.430	41.600	35.246	13,576,980
2022-09-12	41.760	42.610	41.700	42.110	35.678	19,526,311
2022-09-09	41.140	41.650	40.950	41.240	34.941	11,455,670
2022-09-08	40.250	40.415	39.680	40.270	34.119	13,006,490
2022-09-07	40.000	40.780	39.610	39.970	33.865	19,336,051
2022-09-06	42.370	42.400	40.790	40.880	34.636	20,054,471
2022-09-02	42.100	42.300	41.640	41.800	35.416	14,093,520
2022-09-01	41.330	41.560	40.560	40.910	34.662	13,789,130
2022-08-31	42.490	43.270	41.710	42.490	35.602	23,800,270
2022-08-30	44.480	44.490	43.080	43.170	36.172	32,453,510
2022-08-29	44.680	45.800	44.240	45.330	37.982	25,843,680
2022-08-26	44.970	45.570	44.460	44.730	37.479	10,000,710
2022-08-25	45.300	45.650	44.845	45.090	37.781	16,098,090
2022-08-24	44.500	45.130	44.420	44.850	37.579	13,440,350
2022-08-23	43.600	44.580	43.480	44.430	37.228	17,476,480
2022-08-22	41.770	42.890	41.370	42.850	35.904	10,622,130
2022-08-19	42.510	42.720	42.180	42.390	35.518	7,997,065
2022-08-18	42.280	42.810	42.030	42.690	35.770	9,525,065
2022-08-17	40.750	42.140	40.740	41.710	34.948	9,432,582
2022-08-16	41.400	41.800	40.615	40.850	34.228	9,979,787
2022-08-15	40.330	41.360	39.700	41.270	34.580	17,409,500
2022-08-12	40.800	41.820	40.530	41.800	35.024	7,791,105
2022-08-11	40.000	40.820	39.890	40.670	34.077	13,320,000
2022-08-10	39.260	39.705	38.450	39.390	33.005	13,179,660
2022-08-09	39.650	40.090	38.995	39.220	32.862	12,489,700
2022-08-08	39.070	39.670	38.740	39.080	32.745	13,943,650
2022-08-05	39.000	40.020	37.980	39.190	32.837	11,130,590
2022-08-04	41.000	41.110	39.380	39.460	33.063	9,055,536
2022-08-03	43.380	43.580	41.280	41.310	34.613	8,445,535
2022-08-02	42.860	43.320	42.220	42.910	35.954	10,707,050
2022-07-29	42.710	43.720	42.660	43.460	36.415	5,113,387
2022-07-28	42.000	42.150	41.130	41.890	35.099	4,576,114
2022-07-27	40.720	41.610	40.520	41.480	34.756	4,177,017
2022-07-26	41.810	41.940	40.280	40.510	33.943	4,627,241
2022-07-25	40.170	41.360	40.150	40.900	34.270	6,780,374
2022-07-22	40.360	40.550	39.570	39.780	33.331	4,400,044
2022-07-21	40.200	40.490	39.040	40.370	33.826	7,075,138
2022-07-20	40.800	41.290	40.060	41.080	34.421	6,435,681
2022-07-19	39.830	41.160	39.620	41.020	34.370	6,685,905
2022-07-18	41.000	41.180	39.505	39.740	33.298	13,939,970
2022-07-15	39.340	39.580	38.650	39.320	32.946	5,030,670
2022-07-14	38.890	39.100	37.750	38.720	32.443	8,927,272
2022-07-13	39.200	40.250	39.060	39.680	33.248	7,750,211
2022-07-12	40.080	40.680	39.290	39.710	33.273	7,202,036
2022-07-11	41.680	42.670	41.080	41.520	34.789	7,669,227
2022-07-08	43.850	43.930	41.980	42.430	35.552	4,685,111
2022-07-07	43.670	44.060	43.120	43.310	36.289	6,626,004
2022-07-06	42.800	43.580	40.620	42.450	35.568	7,359,592
2022-07-05	44.150	44.580	42.100	43.340	36.314	10,049,640
2022-07-04	45.910	46.720	45.760	46.000	38.543	2,757,308
2022-06-30	44.200	45.500	43.880	45.160	37.839	6,745,283
2022-06-29	47.830	48.200	45.440	45.550	38.166	5,016,176

← NewerPage 18 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.