Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	40.520	41.380	40.510	41.020	34.058	4,158,409
2022-03-31	40.990	41.660	40.700	40.700	33.793	6,813,562
2022-03-30	41.220	41.470	40.710	41.270	34.266	6,872,388
2022-03-29	39.990	40.830	39.370	40.730	33.818	6,001,530
2022-03-28	41.510	41.640	40.905	41.020	34.058	9,923,849
2022-03-25	40.950	42.630	40.880	42.410	35.212	16,417,570
2022-03-24	41.490	41.750	40.970	41.210	34.216	7,888,831
2022-03-23	41.430	42.030	41.290	41.410	34.382	13,232,580
2022-03-22	40.900	40.950	40.420	40.760	33.843	5,129,967
2022-03-21	39.900	40.900	39.790	40.870	33.934	10,734,880
2022-03-18	39.140	39.540	38.970	39.120	32.481	16,822,539
2022-03-17	38.810	39.470	38.670	39.340	32.664	7,175,049
2022-03-16	38.250	38.460	37.750	37.980	31.534	9,748,995
2022-03-15	37.730	38.380	37.430	37.950	31.509	12,906,230
2022-03-14	39.700	40.030	38.520	39.420	32.730	17,109,570
2022-03-11	40.170	41.050	40.030	40.490	33.618	14,065,760
2022-03-10	40.650	41.390	40.180	40.460	33.593	13,745,030
2022-03-09	40.720	41.320	39.630	40.100	33.295	27,401,180
2022-03-08	42.830	43.120	40.690	41.510	34.465	16,899,410
2022-03-07	40.590	42.550	40.570	42.100	34.955	25,363,381
2022-03-04	39.460	40.080	39.210	40.060	33.261	25,354,930
2022-03-03	38.650	39.580	38.600	39.210	32.556	24,975,660
2022-03-02	39.680	40.180	39.490	39.520	32.464	20,281,480
2022-03-01	39.150	39.880	38.780	39.200	32.201	13,700,180
2022-02-28	38.000	38.780	37.720	38.760	31.840	25,747,471
2022-02-25	37.000	37.850	36.910	37.840	31.084	8,008,805
2022-02-24	37.880	37.950	36.230	37.030	30.419	20,485,949
2022-02-23	37.210	37.730	36.900	37.090	30.468	21,348,381
2022-02-22	38.000	38.100	36.480	37.090	30.468	29,411,840
2022-02-18	37.330	37.580	36.920	37.060	30.443	9,558,124
2022-02-17	37.500	38.050	37.250	37.680	30.953	7,404,845
2022-02-16	37.500	38.370	37.480	37.570	30.862	9,187,599
2022-02-15	36.750	37.280	36.510	37.240	30.591	11,254,760
2022-02-14	38.140	38.370	37.470	37.840	31.084	18,296,029
2022-02-11	37.000	38.530	36.860	38.380	31.528	13,316,810
2022-02-10	36.400	37.180	36.390	36.710	30.156	6,745,437
2022-02-09	36.260	37.040	36.260	36.590	30.057	7,260,865
2022-02-08	36.520	36.600	35.790	36.200	29.737	7,861,956
2022-02-07	36.550	37.000	35.950	36.730	30.172	10,484,630
2022-02-04	37.500	37.620	36.525	36.640	30.098	12,329,400
2022-02-03	37.060	37.950	36.665	37.100	30.476	12,204,580
2022-02-02	38.200	38.620	37.610	38.450	31.585	8,665,200
2022-02-01	36.410	37.960	36.270	37.930	31.158	7,619,585
2022-01-31	36.170	36.590	35.770	36.320	29.836	7,363,052
2022-01-28	36.420	36.690	35.970	36.150	29.696	9,226,811
2022-01-27	36.060	36.650	35.730	36.280	29.803	11,799,240
2022-01-26	35.370	36.010	35.010	35.360	29.047	11,850,000
2022-01-25	32.870	34.970	32.650	34.860	28.636	9,844,554
2022-01-24	33.130	33.640	32.080	33.200	27.273	19,779,900
2022-01-21	34.650	34.840	33.930	34.080	27.995	8,085,995
2022-01-20	35.120	35.980	34.900	35.320	29.014	7,315,910
2022-01-19	36.080	36.110	35.160	35.550	29.203	6,691,385
2022-01-18	36.630	36.650	35.585	35.770	29.384	10,654,870
2022-01-17	35.570	36.150	35.570	36.110	29.663	3,015,865
2022-01-14	34.900	35.500	34.870	35.450	29.121	12,054,110
2022-01-13	35.190	35.330	34.530	34.860	28.636	11,091,380
2022-01-12	35.500	35.990	35.035	35.190	28.907	14,582,100
2022-01-11	34.100	35.230	33.950	35.180	28.899	9,921,272
2022-01-10	33.590	33.920	33.255	33.710	27.692	10,069,930
2022-01-07	33.980	34.010	33.370	33.580	27.585	6,047,444

← NewerPage 20 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.