Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	57.530	57.940	56.280	56.580	53.128	7,837,990
2025-02-11	56.990	58.310	56.780	58.050	54.508	13,071,540
2025-02-10	56.180	56.790	55.920	56.570	53.119	16,568,289
2025-02-07	55.390	55.880	54.470	55.340	51.964	10,523,570
2025-02-06	55.650	56.660	54.520	54.990	51.635	12,944,350
2025-02-05	54.520	55.690	54.270	55.440	52.057	6,118,950
2025-02-04	54.000	55.400	53.830	54.650	51.316	10,853,460
2025-02-03	52.700	55.430	52.700	54.730	51.391	7,590,554
2025-01-31	56.000	56.110	54.450	54.530	51.203	4,217,288
2025-01-30	55.830	56.220	55.430	55.930	52.518	6,722,887
2025-01-29	54.870	55.760	54.850	55.680	52.283	4,297,724
2025-01-28	55.910	55.960	54.690	55.070	51.710	3,194,969
2025-01-27	55.630	56.070	54.820	55.730	52.330	4,850,710
2025-01-24	56.510	56.580	55.770	55.880	52.471	3,436,695
2025-01-23	56.690	57.170	56.200	56.660	53.203	2,055,590
2025-01-22	57.290	57.740	56.380	56.440	52.996	2,434,155
2025-01-21	56.460	57.250	56.100	57.100	53.616	2,616,630
2025-01-20	56.020	57.240	56.000	57.150	53.663	1,454,277
2025-01-17	56.100	56.750	55.690	56.430	52.987	3,782,944
2025-01-16	57.440	57.540	55.965	56.240	52.809	5,984,755
2025-01-15	57.350	57.750	57.070	57.500	53.992	4,664,426
2025-01-14	56.420	57.250	56.200	57.110	53.626	14,006,370
2025-01-13	57.090	58.580	56.520	56.730	53.269	6,424,313
2025-01-10	55.750	57.050	55.740	56.800	53.334	10,517,290
2025-01-09	55.010	55.475	54.830	55.180	51.813	1,462,356
2025-01-08	55.080	55.310	54.610	55.090	51.729	2,728,300
2025-01-07	53.780	55.310	53.630	55.040	51.682	7,920,300
2025-01-06	52.750	53.740	52.720	52.950	49.719	7,091,945
2025-01-03	52.170	52.660	51.880	52.640	49.428	3,045,660
2025-01-02	52.020	52.440	51.600	51.920	48.752	5,089,780
2024-12-31	50.880	51.410	50.750	51.310	48.179	1,461,161
2024-12-30	50.840	51.080	50.480	50.710	47.616	5,881,922
2024-12-27	50.730	51.300	50.440	50.860	47.757	12,475,130
2024-12-24	50.580	50.820	50.070	50.610	47.522	2,511,646
2024-12-23	49.470	50.530	49.280	50.370	47.297	12,661,990
2024-12-20	49.570	50.240	49.300	49.600	46.574	12,061,040
2024-12-19	50.540	50.730	49.570	49.810	46.771	6,184,930
2024-12-18	51.320	51.520	50.200	50.320	47.250	11,084,130
2024-12-17	51.240	51.500	50.890	51.350	48.217	7,410,963
2024-12-16	51.680	51.840	51.150	51.650	48.499	5,647,322
2024-12-13	52.780	53.000	52.020	52.370	49.175	3,004,319
2024-12-12	53.980	54.040	52.720	52.920	49.691	6,124,466
2024-12-11	53.830	54.150	53.470	54.060	50.762	5,942,851
2024-12-10	54.520	54.520	53.650	53.670	50.395	11,128,760
2024-12-09	55.000	55.360	54.100	54.150	50.846	17,053,439
2024-12-06	55.180	55.180	54.000	54.310	50.996	10,063,850
2024-12-05	54.420	55.310	54.070	54.950	51.597	21,618,199
2024-12-04	54.970	54.990	53.710	54.120	50.818	20,894,330
2024-12-03	54.800	55.010	54.320	54.850	51.503	9,462,163
2024-12-02	55.730	55.860	54.650	55.120	51.222	21,898,420
2024-11-29	55.570	55.930	55.280	55.710	51.770	6,284,720
2024-11-28	55.320	55.790	55.320	55.770	51.826	7,075,415
2024-11-27	55.630	56.080	55.060	55.510	51.584	10,482,570
2024-11-26	57.110	57.110	55.280	55.630	51.696	22,431,090
2024-11-25	58.080	58.280	56.405	56.930	52.904	18,424,730
2024-11-22	57.510	58.070	57.150	58.070	53.963	14,142,880
2024-11-21	57.300	57.650	57.020	57.500	53.433	14,222,000
2024-11-20	57.310	57.500	56.720	57.100	53.062	7,127,857
2024-11-19	56.510	57.230	56.320	57.210	53.164	8,550,183
2024-11-18	57.440	57.690	56.920	57.200	53.155	13,006,510

← NewerPage 8 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.