Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	54.220	54.310	53.900	54.040	52.416	4,539,325
2025-10-16	54.970	55.160	53.935	54.200	52.571	5,095,975
2025-10-15	55.690	56.040	54.850	54.950	53.298	3,460,629
2025-10-14	55.270	55.800	55.030	55.310	53.648	7,101,871
2025-10-10	56.290	56.290	55.170	55.280	53.619	6,180,688
2025-10-09	57.260	57.760	56.630	56.650	54.947	3,721,316
2025-10-08	57.800	57.800	55.960	57.000	55.287	4,944,033
2025-10-07	58.050	58.270	57.060	57.730	55.995	2,689,029
2025-10-06	58.060	58.120	57.400	57.950	56.208	3,784,327
2025-10-03	57.520	57.970	57.430	57.700	55.966	5,881,280
2025-10-02	57.390	57.875	57.320	57.410	55.685	5,995,497
2025-10-01	58.170	58.480	57.490	57.560	55.830	2,494,028
2025-09-30	58.020	58.410	57.510	58.240	56.490	3,161,317
2025-09-29	59.130	59.170	58.160	58.470	56.713	5,597,467
2025-09-26	59.710	60.480	59.200	59.390	57.605	6,431,105
2025-09-25	58.720	59.655	58.690	59.570	57.780	8,056,201
2025-09-24	58.980	59.570	58.900	58.990	57.217	3,528,614
2025-09-23	58.050	59.430	57.990	58.550	56.790	2,969,365
2025-09-22	57.170	58.040	56.670	57.740	56.005	5,165,985
2025-09-19	59.470	59.470	57.030	57.280	55.558	14,315,810
2025-09-18	59.050	59.140	58.230	58.920	57.149	5,314,149
2025-09-17	58.900	59.420	58.670	59.020	57.246	6,391,444
2025-09-16	58.280	59.760	58.070	59.150	57.372	11,103,180
2025-09-15	57.930	58.355	57.430	58.130	56.383	10,453,050
2025-09-12	58.460	58.600	57.720	57.750	56.014	5,411,958
2025-09-11	58.400	58.710	57.910	58.100	56.354	4,400,942
2025-09-10	56.950	58.580	56.880	58.550	56.790	10,488,930
2025-09-09	56.000	57.390	55.690	56.780	55.073	14,667,170
2025-09-08	55.180	55.900	54.710	55.580	53.910	29,855,400
2025-09-05	54.960	55.420	54.800	55.400	53.735	16,041,800
2025-09-04	55.380	55.880	54.840	55.590	53.919	9,647,658
2025-09-03	56.590	56.980	55.700	56.120	53.880	8,877,572
2025-09-02	56.980	57.265	56.670	56.940	54.668	15,933,220
2025-08-29	56.820	57.480	56.600	56.770	54.504	20,473,320
2025-08-28	56.830	57.320	56.250	57.220	54.937	7,430,960
2025-08-27	55.400	56.610	55.250	56.560	54.303	8,605,586
2025-08-26	55.990	56.000	54.940	55.500	53.285	9,812,957
2025-08-25	55.180	55.970	54.900	55.960	53.727	11,590,370
2025-08-22	54.570	55.310	54.490	55.280	53.074	8,059,714
2025-08-21	53.720	54.290	53.390	54.290	52.123	4,492,167
2025-08-20	53.440	53.805	53.350	53.540	51.403	6,105,606
2025-08-19	53.100	53.520	52.960	53.210	51.087	3,351,484
2025-08-18	53.400	53.560	53.020	53.270	51.144	6,348,657
2025-08-15	53.650	53.950	53.405	53.710	51.567	3,010,117
2025-08-14	53.500	53.880	53.170	53.860	51.711	4,722,434
2025-08-13	53.500	53.610	53.010	53.570	51.432	3,947,686
2025-08-12	53.370	53.960	53.270	53.500	51.365	4,476,324
2025-08-11	54.130	54.500	53.350	53.450	51.317	5,627,742
2025-08-08	53.800	54.500	53.640	53.940	51.787	4,582,993
2025-08-07	54.080	54.330	52.950	53.620	51.480	10,387,980

← NewerPage 5 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.