Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	54.400	55.520	53.400	53.910	51.759	13,857,490
2025-08-05	53.860	54.360	53.270	54.050	51.893	9,727,322
2025-08-01	54.100	54.130	53.170	53.860	51.711	2,946,363
2025-07-31	54.700	54.950	54.210	54.650	52.469	4,356,132
2025-07-30	55.020	55.130	54.690	54.940	52.748	2,947,169
2025-07-29	54.770	55.220	54.640	55.200	52.997	6,055,286
2025-07-28	54.270	54.980	54.210	54.910	52.719	4,891,825
2025-07-25	54.330	54.390	53.810	53.860	51.711	1,946,524
2025-07-24	53.700	54.350	53.330	54.160	51.999	3,696,153
2025-07-23	53.430	54.170	53.430	53.960	51.807	3,255,998
2025-07-22	52.810	53.530	52.750	53.200	51.077	1,619,605
2025-07-21	53.300	53.380	52.800	52.980	50.866	1,807,107
2025-07-18	54.070	54.120	53.130	53.310	51.183	2,678,820
2025-07-17	53.300	53.790	53.190	53.710	51.567	3,529,406
2025-07-16	53.900	54.150	53.150	53.560	51.423	3,372,585
2025-07-15	54.540	54.800	53.910	54.100	51.941	2,737,361
2025-07-14	55.000	55.030	53.985	54.570	52.392	5,276,427
2025-07-11	54.000	54.990	53.810	54.870	52.680	2,721,993
2025-07-10	53.590	53.980	53.190	53.840	51.691	5,439,093
2025-07-09	53.250	54.015	53.200	53.710	51.567	3,257,125
2025-07-08	51.580	53.370	51.580	53.120	51.000	6,348,174
2025-07-07	52.000	52.230	51.340	51.680	49.618	4,867,004
2025-07-04	51.900	52.105	51.770	51.770	49.704	1,191,156
2025-07-03	51.890	52.190	51.660	52.170	50.088	2,313,430
2025-07-02	52.180	52.290	51.510	52.000	49.925	7,179,551
2025-06-30	51.350	51.350	50.965	51.010	48.974	8,587,372
2025-06-27	51.830	52.000	51.100	51.460	49.406	11,855,670
2025-06-26	51.700	52.160	51.565	51.760	49.694	7,094,247
2025-06-25	52.370	52.605	52.080	52.090	50.011	7,680,398
2025-06-24	52.780	53.570	52.540	52.560	50.462	10,994,920
2025-06-23	55.270	55.630	53.510	53.520	51.384	12,379,400
2025-06-20	55.000	55.500	54.880	55.200	52.997	10,506,750
2025-06-19	55.000	55.650	55.000	55.140	52.940	2,484,106
2025-06-18	55.940	56.250	54.640	54.860	52.671	7,927,757
2025-06-17	55.800	56.330	55.510	55.990	53.756	8,156,171
2025-06-16	55.000	55.850	54.735	55.210	53.007	12,890,720
2025-06-13	55.130	55.680	54.170	55.670	53.448	8,818,093
2025-06-12	52.880	53.220	52.580	53.170	51.048	10,788,920
2025-06-11	51.860	53.160	51.610	53.090	50.971	10,473,150
2025-06-10	50.650	51.970	50.650	51.450	49.397	17,667,279
2025-06-09	50.490	50.935	50.200	50.620	48.600	22,316,039
2025-06-06	50.170	50.690	50.110	50.360	48.350	13,116,930
2025-06-05	49.870	50.450	49.560	50.060	48.062	20,001,311
2025-06-04	50.100	50.700	49.160	49.710	47.726	14,968,920
2025-06-03	49.900	50.980	49.650	50.650	48.081	15,257,750
2025-06-02	49.980	50.380	49.380	50.210	47.664	30,983,789
2025-05-30	49.000	49.230	48.560	48.790	46.316	13,843,550
2025-05-29	49.100	49.440	48.770	49.380	46.876	12,740,770
2025-05-28	49.990	49.990	48.880	48.880	46.401	12,894,170
2025-05-27	50.100	50.100	48.950	49.370	46.866	14,154,960
2025-05-26	48.850	49.710	48.850	49.280	46.781	4,378,237
2025-05-23	48.520	49.165	48.450	49.050	46.563	5,342,330
2025-05-22	48.570	49.375	48.130	49.050	46.563	9,416,734
2025-05-21	49.050	49.280	48.730	48.740	46.268	4,855,914
2025-05-20	49.800	50.000	48.860	49.030	46.544	7,645,416
2025-05-16	50.320	50.450	49.730	49.860	47.332	7,524,027
2025-05-15	50.250	50.430	49.510	50.240	47.692	7,851,488
2025-05-14	50.630	50.935	50.410	50.800	48.224	5,815,869
2025-05-13	50.500	51.040	50.300	50.760	48.186	6,671,239
2025-05-12	50.010	50.290	49.710	50.170	47.626	8,870,418

← NewerPage 6 of 21 · 1,257 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.