Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	88.540	89.860	88.400	89.840	89.268	2,226,300
2026-07-20	87.420	88.410	86.440	87.610	87.052	2,285,421
2026-07-17	86.950	87.780	86.450	87.530	86.973	3,713,435
2026-07-16	85.350	86.100	84.865	85.290	84.747	3,137,439
2026-07-15	86.250	86.350	83.960	85.240	84.697	2,786,298
2026-07-14	87.060	87.540	85.470	85.900	85.353	2,296,707
2026-07-13	85.380	87.160	85.150	86.770	86.217	3,403,274
2026-07-10	83.080	83.910	82.730	83.820	83.286	4,119,717
2026-07-09	83.380	83.620	82.540	82.970	82.442	3,331,638
2026-07-08	82.650	83.670	81.400	83.630	83.097	3,821,879
2026-07-07	78.550	80.800	78.550	80.490	79.977	6,410,470
2026-07-06	78.500	78.740	77.330	78.020	77.523	3,538,592
2026-07-03	78.050	78.430	77.850	78.110	77.613	1,106,448
2026-07-02	76.370	78.120	75.920	78.010	77.513	5,423,688
2026-06-30	76.950	77.470	75.960	76.300	75.814	3,996,152
2026-06-29	76.710	77.690	76.320	76.430	75.943	7,393,130
2026-06-26	76.670	76.780	75.630	76.430	75.943	8,951,036
2026-06-25	77.240	77.680	76.710	77.100	76.609	3,569,209
2026-06-24	78.850	78.920	76.720	77.550	77.056	7,486,633
2026-06-23	79.470	80.415	78.770	80.280	79.769	6,659,210
2026-06-22	78.420	79.670	77.380	79.470	78.964	8,431,271
2026-06-19	78.080	78.770	77.710	78.320	77.821	6,799,573
2026-06-18	78.550	78.600	76.750	78.180	77.682	9,187,195
2026-06-17	81.310	81.840	79.090	79.390	78.884	9,576,243
2026-06-16	81.840	82.530	81.130	81.420	80.902	5,567,526
2026-06-15	82.910	83.475	81.390	83.390	82.859	8,153,140
2026-06-12	85.270	86.710	85.030	86.010	85.462	5,889,278
2026-06-11	88.200	88.290	85.500	86.340	85.790	7,590,696
2026-06-10	85.910	87.220	85.640	86.660	86.108	6,399,195
2026-06-09	87.920	88.000	84.430	85.320	84.777	9,223,375
2026-06-08	88.480	89.390	87.710	88.130	87.569	17,408,131
2026-06-05	90.110	90.500	86.730	86.850	86.297	8,160,837
2026-06-04	89.690	91.390	88.850	91.010	90.430	15,236,880
2026-06-03	91.240	92.060	90.700	91.160	89.983	8,215,790
2026-06-02	88.130	90.420	88.120	90.370	89.203	8,671,283
2026-06-01	88.000	89.770	87.500	88.250	87.111	14,514,280
2026-05-29	86.840	87.120	85.150	86.170	85.058	8,684,689
2026-05-28	89.210	89.825	87.200	87.260	86.134	5,740,631
2026-05-27	89.390	90.050	88.215	88.500	87.358	6,044,921
2026-05-26	91.200	92.030	90.480	90.560	89.391	5,319,410
2026-05-25	91.420	91.800	89.835	90.270	89.105	1,517,292
2026-05-22	93.000	94.020	92.750	93.020	91.819	4,208,609
2026-05-21	94.680	95.300	92.855	93.360	92.155	8,970,483
2026-05-20	95.090	96.020	93.180	93.300	92.096	5,872,616
2026-05-19	94.980	96.530	94.790	95.810	94.573	8,282,511
2026-05-15	92.790	94.050	92.330	93.990	92.777	7,538,262
2026-05-14	90.550	92.200	90.160	91.690	90.506	2,028,775
2026-05-13	91.300	91.740	89.570	90.600	89.431	5,207,484
2026-05-12	90.000	91.400	89.510	91.150	89.973	6,549,575
2026-05-11	88.540	89.350	88.120	89.080	87.930	7,432,616
2026-05-08	86.790	88.740	86.400	87.580	86.450	4,395,483
2026-05-07	86.420	87.580	85.530	87.050	85.926	7,902,220
2026-05-06	91.700	93.000	87.530	87.910	86.775	6,583,411
2026-05-05	93.020	95.730	92.900	95.050	93.823	7,027,626
2026-05-04	92.000	93.850	90.940	93.300	92.096	5,699,347
2026-05-01	92.550	92.640	90.050	91.830	90.645	2,500,182
2026-04-30	91.090	93.210	90.400	93.080	91.879	3,197,527
2026-04-29	90.290	91.830	90.025	91.810	90.625	2,372,746
2026-04-28	88.610	89.920	88.610	89.130	87.980	2,743,610
2026-04-27	87.580	88.400	87.265	87.910	86.775	3,496,808

← NewerPage 2 of 21 · 1,257 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.