Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	47.330	47.890	46.380	47.130	39.490	9,198,325
2022-06-27	45.170	46.180	44.530	45.960	38.509	13,145,420
2022-06-24	43.630	45.380	43.310	44.550	37.328	6,320,627
2022-06-23	45.950	46.220	42.280	42.730	35.803	15,530,310
2022-06-22	44.830	46.340	44.590	45.610	38.216	9,611,060
2022-06-21	47.700	48.600	47.500	48.120	40.319	12,562,990
2022-06-20	44.550	46.870	44.530	46.760	39.180	6,004,868
2022-06-17	47.240	48.160	44.220	44.720	37.470	27,220,051
2022-06-16	48.710	49.300	47.500	47.660	39.934	7,099,735
2022-06-15	50.770	51.110	49.220	50.020	41.911	9,830,140
2022-06-14	51.830	52.290	50.470	51.000	42.732	12,349,430
2022-06-13	50.980	51.750	49.380	51.040	42.766	12,269,160
2022-06-10	52.680	53.450	52.090	52.780	44.224	9,971,100
2022-06-09	52.790	53.620	52.770	53.050	44.450	6,461,432
2022-06-08	52.820	53.475	52.570	53.330	44.685	6,276,125
2022-06-07	51.630	52.880	51.470	52.520	44.006	9,670,751
2022-06-06	51.850	52.320	51.760	51.940	43.520	19,943,350
2022-06-03	50.800	51.630	50.710	51.420	43.084	9,450,221
2022-06-02	51.140	51.420	50.520	50.790	42.556	9,395,587
2022-06-01	51.590	52.220	50.840	51.790	43.001	26,035,109
2022-05-31	52.880	53.170	50.890	50.890	42.253	16,290,850
2022-05-30	51.900	52.930	51.900	52.560	43.640	5,210,335
2022-05-27	50.450	51.860	50.380	51.660	42.893	20,408,770
2022-05-26	50.600	51.070	50.230	50.560	41.979	17,922,359
2022-05-25	49.950	50.700	49.890	50.470	41.905	8,242,069
2022-05-24	49.700	50.070	49.200	49.610	41.191	11,128,900
2022-05-20	48.890	49.730	48.250	48.870	40.576	7,035,276
2022-05-19	47.010	49.180	47.010	48.570	40.327	8,110,892
2022-05-18	49.280	49.470	48.220	48.600	40.352	9,930,607
2022-05-17	48.550	49.830	48.300	49.120	40.784	8,356,469
2022-05-16	47.000	48.430	46.960	48.180	40.003	12,535,600
2022-05-13	46.580	47.730	46.580	46.920	38.957	8,271,339
2022-05-12	46.060	46.420	44.310	45.980	38.177	6,489,280
2022-05-11	45.230	47.460	45.230	46.250	38.401	10,100,770
2022-05-10	46.000	46.260	43.130	44.710	37.122	12,774,540
2022-05-09	46.710	46.830	44.930	45.280	37.595	10,254,210
2022-05-06	47.650	48.290	46.940	47.700	39.605	6,234,284
2022-05-05	48.000	48.420	46.550	47.380	39.339	5,663,632
2022-05-04	48.400	48.490	46.850	47.590	39.513	9,832,014
2022-05-03	46.200	47.730	46.200	47.530	39.464	10,283,660
2022-05-02	45.740	46.705	45.370	46.420	38.542	13,717,570
2022-04-29	47.000	47.890	46.080	46.180	38.343	10,298,730
2022-04-28	44.050	47.290	43.840	47.220	39.206	24,936,949
2022-04-27	40.790	42.325	40.260	42.150	34.997	6,992,081
2022-04-26	40.250	41.240	39.850	40.560	33.676	6,824,696
2022-04-25	39.780	40.050	38.740	39.780	33.029	12,876,270
2022-04-22	41.750	42.230	40.900	41.100	34.125	5,385,109
2022-04-21	43.350	43.830	41.680	41.890	34.781	6,074,610
2022-04-20	42.990	43.430	42.650	43.170	35.844	6,582,680
2022-04-19	42.870	43.690	42.690	42.970	35.677	5,445,435
2022-04-18	42.900	43.680	42.610	43.210	35.877	6,186,247
2022-04-14	42.000	42.850	41.870	42.570	35.345	5,315,254
2022-04-13	41.900	42.200	41.470	42.060	34.922	4,544,817
2022-04-12	41.170	41.960	41.160	41.360	34.341	6,570,551
2022-04-11	40.680	41.140	40.030	40.500	33.627	12,291,850
2022-04-08	41.040	41.820	41.020	41.270	34.266	6,171,004
2022-04-07	40.630	41.125	39.930	41.120	34.141	5,283,205
2022-04-06	41.560	41.940	40.420	40.600	33.710	5,451,082
2022-04-05	41.770	42.440	41.175	41.220	34.224	4,596,347
2022-04-04	41.470	41.800	41.040	41.730	34.648	7,356,470

← NewerPage 19 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.