Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	33.980	34.010	33.370	33.580	27.585	6,047,444
2022-01-06	34.200	34.660	33.810	33.850	27.807	7,201,418
2022-01-05	33.880	34.180	33.360	33.410	27.445	11,829,210
2022-01-04	32.500	33.270	32.480	33.150	27.232	7,177,500
2021-12-31	31.390	31.750	31.310	31.650	25.999	3,547,827
2021-12-30	31.740	31.950	31.480	31.490	25.868	3,690,822
2021-12-29	31.800	32.200	31.610	31.640	25.991	6,266,581
2021-12-24	31.430	31.630	31.350	31.450	25.835	1,034,255
2021-12-23	31.500	31.710	31.330	31.370	25.769	7,026,781
2021-12-22	31.000	31.560	30.610	31.310	25.720	4,909,780
2021-12-21	30.420	31.050	30.300	30.960	25.433	6,196,421
2021-12-20	29.060	29.920	28.770	29.900	24.562	6,963,889
2021-12-17	29.520	30.240	29.470	29.900	24.562	14,312,420
2021-12-16	30.470	31.010	30.240	30.280	24.874	8,491,462
2021-12-15	30.000	30.390	29.130	30.200	24.808	11,348,090
2021-12-14	30.270	30.960	30.080	30.170	24.784	8,085,503
2021-12-13	31.120	31.160	30.420	30.570	25.112	18,227,631
2021-12-10	31.270	31.460	30.910	31.310	25.720	7,288,654
2021-12-09	31.100	31.290	30.760	31.120	25.564	7,518,075
2021-12-08	31.800	31.990	31.280	31.330	25.736	7,511,022
2021-12-07	31.690	32.080	31.410	31.700	26.040	15,630,510
2021-12-06	30.580	31.560	30.460	31.100	25.548	32,438,250
2021-12-03	31.450	31.690	30.080	30.290	24.882	24,246,369
2021-12-02	29.980	31.120	29.660	30.930	25.408	13,647,300
2021-12-01	32.100	32.190	30.500	30.540	24.742	25,757,789
2021-11-30	31.330	31.850	30.700	31.120	25.212	27,588,660
2021-11-29	32.650	32.880	31.520	31.950	25.885	24,485,539
2021-11-26	32.030	32.050	30.960	31.820	25.780	19,689,971
2021-11-25	34.000	34.350	33.870	34.020	27.562	3,192,634
2021-11-24	32.740	33.860	32.700	33.740	27.335	10,467,010
2021-11-23	32.500	33.110	32.490	33.000	26.735	24,029,480
2021-11-22	31.480	32.420	31.220	32.090	25.998	10,237,400
2021-11-19	31.800	32.180	31.210	31.670	25.658	9,114,923
2021-11-18	32.280	32.810	32.020	32.300	26.168	5,372,879
2021-11-17	31.940	32.880	31.800	32.230	26.112	8,703,114
2021-11-16	32.590	32.690	32.130	32.160	26.055	6,538,868
2021-11-15	32.000	32.640	31.610	32.460	26.298	14,741,180
2021-11-12	32.300	32.340	32.025	32.330	26.193	7,863,948
2021-11-11	32.490	32.810	32.365	32.460	26.298	4,863,702
2021-11-10	32.540	32.880	32.030	32.320	26.185	5,867,309
2021-11-09	32.890	33.060	32.350	32.670	26.468	11,392,230
2021-11-08	33.240	33.445	32.630	32.840	26.606	6,968,652
2021-11-05	32.500	33.145	32.260	32.970	26.711	15,016,080
2021-11-04	32.100	32.630	31.900	32.280	26.152	10,275,790
2021-11-03	31.280	31.880	31.230	31.440	25.472	7,460,181
2021-11-02	32.900	32.950	31.920	31.960	25.893	10,230,840
2021-11-01	33.160	33.340	32.570	33.050	26.776	7,069,330
2021-10-29	32.100	32.990	32.060	32.550	26.371	11,545,470
2021-10-28	29.990	32.090	29.900	32.000	25.925	18,495,551
2021-10-27	29.010	29.080	28.220	28.220	22.863	7,076,831
2021-10-26	29.250	29.390	29.060	29.310	23.746	4,502,566
2021-10-25	28.800	29.290	28.795	29.120	23.592	8,792,465
2021-10-22	28.000	28.290	27.870	28.250	22.887	3,917,768
2021-10-21	28.360	28.520	27.720	27.940	22.636	7,029,228
2021-10-20	28.380	28.800	28.300	28.530	23.114	8,224,278
2021-10-19	28.680	28.910	28.350	28.680	23.236	10,743,440

← NewerPage 21 of 21 · 1,256 trading days

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.