Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	87.860	88.190	86.430	87.560	86.430	3,208,277
2026-04-23	87.000	88.590	87.000	88.480	87.338	3,427,816
2026-04-22	86.260	86.840	85.660	86.720	85.601	1,842,036
2026-04-21	84.380	85.810	84.130	85.730	84.623	4,957,336
2026-04-20	84.700	84.880	83.900	84.110	83.024	2,028,467
2026-04-17	84.630	84.650	81.000	83.690	82.610	6,602,068
2026-04-16	86.470	87.620	86.450	87.370	86.242	3,320,527
2026-04-15	87.380	87.960	86.310	86.310	85.196	3,544,744
2026-04-14	88.430	88.900	87.030	87.560	86.430	4,113,297
2026-04-13	90.330	90.650	89.210	89.410	88.256	3,388,216
2026-04-10	87.650	89.320	87.500	89.290	88.137	4,170,979
2026-04-09	90.010	90.750	87.180	87.650	86.519	5,281,605
2026-04-08	86.300	89.890	86.090	89.240	88.088	3,730,466
2026-04-07	92.810	93.830	92.440	92.790	91.592	3,216,033
2026-04-06	92.000	92.560	90.670	91.860	90.674	5,719,363
2026-04-02	92.670	93.490	90.420	91.720	90.536	8,385,533
2026-04-01	91.150	93.080	88.910	90.290	89.125	5,132,400
2026-03-31	91.940	93.830	89.270	92.010	90.822	6,036,734
2026-03-30	93.320	94.340	91.310	91.940	90.753	6,427,872
2026-03-27	90.570	92.560	90.060	92.500	91.306	7,370,851
2026-03-26	89.800	90.940	89.080	90.060	88.897	8,553,157
2026-03-25	87.850	89.570	86.830	89.420	88.266	7,212,796
2026-03-24	87.060	89.930	87.000	88.230	87.091	5,963,203
2026-03-23	85.200	87.050	84.250	86.700	85.581	7,637,671
2026-03-20	86.530	88.180	85.870	87.490	86.361	13,765,950
2026-03-19	85.290	88.670	85.140	87.010	85.887	9,251,738
2026-03-18	83.960	85.190	83.590	85.130	84.031	5,356,371
2026-03-17	83.150	84.650	82.800	84.110	83.024	5,798,508
2026-03-16	81.510	82.950	80.970	82.930	81.860	6,296,516
2026-03-13	81.160	82.360	80.910	81.830	80.774	4,488,817
2026-03-12	79.740	81.845	79.560	81.460	80.409	9,277,447
2026-03-11	77.790	79.470	77.510	79.100	78.079	11,702,980
2026-03-10	77.650	78.680	76.820	77.760	76.756	14,619,960
2026-03-09	77.630	79.250	77.070	78.060	77.052	20,027,660
2026-03-06	79.200	79.950	76.780	77.200	76.204	14,218,400
2026-03-05	78.000	79.080	77.790	78.740	77.724	11,181,610
2026-03-04	75.330	78.230	75.330	78.210	77.200	12,812,580
2026-03-03	79.440	80.010	77.150	78.110	76.509	9,563,741
2026-03-02	79.000	80.120	78.190	79.050	77.430	20,967,670
2026-02-27	76.230	77.370	75.940	77.050	75.471	22,303,340
2026-02-26	75.590	76.370	75.080	75.910	74.355	14,883,630
2026-02-25	76.710	76.960	75.300	76.210	74.648	6,456,994
2026-02-24	77.330	77.770	76.380	76.700	75.128	6,608,783
2026-02-23	76.550	77.290	76.240	77.070	75.491	6,063,360
2026-02-20	77.320	78.000	75.920	76.230	74.668	4,658,239
2026-02-19	77.000	78.500	76.540	77.770	76.176	7,232,168
2026-02-18	76.200	76.520	75.560	76.480	74.913	5,894,067
2026-02-17	76.130	76.840	74.340	75.200	73.659	6,866,188
2026-02-13	74.980	76.260	74.750	76.250	74.688	3,097,705
2026-02-12	75.710	76.840	74.830	74.900	73.365	6,004,464
2026-02-11	74.720	76.250	74.580	75.890	74.335	9,227,874
2026-02-10	74.630	74.630	72.990	74.000	72.484	9,922,980
2026-02-09	73.010	74.240	73.010	74.120	72.601	11,182,560
2026-02-06	72.010	73.550	72.000	73.460	71.955	5,512,260
2026-02-05	71.140	72.990	71.140	72.720	71.230	5,656,450
2026-02-04	73.500	75.500	71.810	72.000	70.525	11,492,830
2026-02-03	72.300	73.390	72.010	72.850	71.357	5,178,705
2026-02-02	70.140	72.410	70.140	71.980	70.505	2,997,275
2026-01-30	72.010	72.690	70.760	71.970	70.495	4,969,911
2026-01-29	73.120	74.030	72.250	72.290	70.809	7,273,554

← NewerPage 3 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.