Suncor Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 70.740 | 72.100 | 70.700 | 71.800 | 70.329 | 4,587,006 |
| 2026-01-27 | 70.170 | 71.040 | 69.880 | 70.580 | 69.134 | 3,178,321 |
| 2026-01-26 | 70.420 | 70.420 | 69.530 | 70.130 | 68.693 | 3,370,837 |
| 2026-01-23 | 69.860 | 70.550 | 69.220 | 69.610 | 68.184 | 3,409,565 |
| 2026-01-22 | 69.670 | 69.910 | 68.240 | 68.720 | 67.312 | 4,345,583 |
| 2026-01-21 | 69.190 | 70.030 | 68.630 | 69.830 | 68.399 | 3,970,704 |
| 2026-01-20 | 70.000 | 70.320 | 67.770 | 68.310 | 66.910 | 4,549,689 |
| 2026-01-19 | 69.140 | 69.500 | 68.900 | 69.440 | 68.017 | 1,166,670 |
| 2026-01-16 | 68.410 | 69.990 | 68.300 | 69.110 | 67.694 | 3,623,918 |
| 2026-01-15 | 68.070 | 68.790 | 67.610 | 68.050 | 66.656 | 3,695,694 |
| 2026-01-14 | 67.140 | 69.530 | 67.000 | 68.910 | 67.498 | 5,911,412 |
| 2026-01-13 | 65.190 | 67.430 | 64.865 | 66.690 | 65.324 | 5,226,318 |
| 2026-01-12 | 65.160 | 65.575 | 64.540 | 64.630 | 63.306 | 7,471,855 |
| 2026-01-09 | 63.700 | 65.070 | 63.630 | 65.000 | 63.668 | 3,299,626 |
| 2026-01-08 | 62.860 | 64.050 | 62.010 | 63.330 | 62.032 | 5,183,145 |
| 2026-01-07 | 62.000 | 63.350 | 61.610 | 62.700 | 61.415 | 5,547,497 |
| 2026-01-06 | 62.020 | 63.250 | 61.640 | 62.480 | 61.200 | 5,080,212 |
| 2026-01-05 | 61.750 | 62.040 | 58.800 | 61.580 | 60.318 | 8,785,822 |
| 2026-01-02 | 60.900 | 62.850 | 60.650 | 62.610 | 61.327 | 5,885,028 |
| 2025-12-31 | 61.030 | 61.200 | 60.510 | 60.920 | 59.672 | 1,400,413 |
| 2025-12-30 | 60.180 | 61.200 | 60.030 | 60.970 | 59.721 | 7,818,431 |
| 2025-12-29 | 59.230 | 60.175 | 59.230 | 59.910 | 58.682 | 5,573,491 |
| 2025-12-24 | 59.110 | 59.420 | 58.920 | 59.100 | 57.889 | 773,859 |
| 2025-12-23 | 58.960 | 59.295 | 58.240 | 59.090 | 57.879 | 8,775,318 |
| 2025-12-22 | 59.490 | 59.600 | 59.030 | 59.060 | 57.850 | 4,856,024 |
| 2025-12-19 | 58.830 | 59.250 | 58.640 | 58.980 | 57.771 | 9,176,828 |
| 2025-12-18 | 59.010 | 59.140 | 58.330 | 58.460 | 57.262 | 3,545,730 |
| 2025-12-17 | 58.400 | 59.225 | 57.950 | 58.980 | 57.771 | 7,489,075 |
| 2025-12-16 | 59.430 | 59.510 | 58.000 | 58.060 | 56.870 | 5,626,712 |
| 2025-12-15 | 61.160 | 61.200 | 59.720 | 60.070 | 58.839 | 6,044,789 |
| 2025-12-12 | 61.180 | 61.190 | 60.550 | 61.010 | 59.760 | 5,319,474 |
| 2025-12-11 | 61.000 | 61.285 | 60.480 | 60.980 | 59.731 | 9,093,725 |
| 2025-12-10 | 60.620 | 61.130 | 60.360 | 60.950 | 59.701 | 9,109,259 |
| 2025-12-09 | 61.140 | 61.550 | 60.540 | 60.640 | 59.397 | 8,736,292 |
| 2025-12-08 | 60.700 | 61.770 | 60.520 | 61.030 | 59.779 | 20,850,119 |
| 2025-12-05 | 62.530 | 62.530 | 61.100 | 61.190 | 59.936 | 23,632,980 |
| 2025-12-04 | 62.750 | 63.400 | 62.430 | 62.470 | 61.190 | 16,323,330 |
| 2025-12-03 | 61.140 | 62.520 | 61.010 | 62.360 | 61.082 | 13,438,970 |
| 2025-12-02 | 62.700 | 62.700 | 61.290 | 61.440 | 59.593 | 11,881,400 |
| 2025-12-01 | 63.410 | 63.410 | 62.410 | 62.750 | 60.864 | 18,497,699 |
| 2025-11-28 | 62.680 | 63.120 | 62.270 | 62.840 | 60.951 | 14,432,990 |
| 2025-11-27 | 62.210 | 62.670 | 62.200 | 62.500 | 60.622 | 2,668,518 |
| 2025-11-26 | 62.460 | 62.770 | 62.360 | 62.420 | 60.544 | 3,983,621 |
| 2025-11-25 | 62.000 | 62.850 | 61.630 | 62.520 | 60.641 | 6,420,204 |
| 2025-11-24 | 62.000 | 62.560 | 61.450 | 62.450 | 60.573 | 11,724,580 |
| 2025-11-21 | 62.910 | 62.930 | 62.100 | 62.430 | 60.554 | 3,657,399 |
| 2025-11-20 | 63.370 | 64.140 | 62.975 | 62.990 | 61.097 | 3,253,417 |
| 2025-11-19 | 62.600 | 63.295 | 62.250 | 63.250 | 61.349 | 1,800,242 |
| 2025-11-18 | 61.980 | 63.510 | 61.510 | 63.200 | 61.300 | 5,170,481 |
| 2025-11-17 | 62.180 | 63.090 | 61.870 | 62.450 | 60.573 | 10,433,300 |
| 2025-11-14 | 61.300 | 62.190 | 60.750 | 62.170 | 60.301 | 8,295,337 |
| 2025-11-13 | 62.000 | 62.590 | 60.880 | 61.180 | 59.341 | 5,031,356 |
| 2025-11-12 | 61.520 | 62.310 | 60.990 | 61.920 | 60.059 | 7,104,452 |
| 2025-11-11 | 60.450 | 61.910 | 60.450 | 61.720 | 59.865 | 4,530,881 |
| 2025-11-10 | 60.000 | 60.410 | 59.255 | 60.390 | 58.575 | 11,499,240 |
| 2025-11-07 | 59.410 | 60.080 | 59.160 | 59.760 | 57.964 | 7,823,689 |
| 2025-11-06 | 58.910 | 59.345 | 58.430 | 59.270 | 57.489 | 8,617,596 |
| 2025-11-05 | 57.450 | 59.100 | 57.350 | 58.170 | 56.422 | 11,844,440 |
| 2025-11-04 | 55.130 | 55.730 | 54.550 | 55.650 | 53.977 | 4,576,048 |
| 2025-11-03 | 55.850 | 56.010 | 55.120 | 55.680 | 54.007 | 8,749,211 |
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.