Suncor Energy Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	55.850	56.010	55.120	55.680	54.007	8,749,211
2025-10-31	55.830	56.440	55.460	55.850	54.171	2,225,326
2025-10-30	55.660	56.090	55.430	55.560	53.890	5,942,181
2025-10-29	55.240	56.030	55.140	55.790	54.113	4,426,899
2025-10-28	56.010	56.020	55.130	55.250	53.589	6,154,576
2025-10-27	56.000	56.360	55.780	56.070	54.385	3,931,044
2025-10-24	55.680	55.940	55.380	55.730	54.055	3,848,751
2025-10-23	55.830	56.420	55.310	55.420	53.754	4,997,184
2025-10-22	53.800	54.920	53.650	54.670	53.027	5,597,676
2025-10-21	53.850	53.950	53.020	53.510	51.902	3,302,998
2025-10-20	54.120	54.370	53.610	53.740	52.125	4,851,038

← NewerPage 5 of 5 · 251 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.