Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	56.750	57.500	56.530	57.000	52.969	7,853,763
2024-11-14	56.000	57.220	55.840	56.840	52.820	6,752,396
2024-11-13	55.950	55.950	54.110	55.400	51.482	8,223,038
2024-11-12	54.020	54.370	52.860	53.160	49.400	7,086,834
2024-11-11	54.300	54.960	53.960	54.070	50.246	3,485,248
2024-11-08	54.610	54.710	54.060	54.480	50.627	3,404,479
2024-11-07	54.450	55.220	54.110	54.890	51.008	5,337,237
2024-11-06	53.120	54.765	53.120	54.660	50.794	5,743,623
2024-11-05	53.200	53.760	52.900	53.180	49.419	9,885,502
2024-11-04	52.870	53.390	52.780	53.090	49.335	6,383,671
2024-11-01	53.180	53.680	52.180	52.460	48.750	2,062,962
2024-10-31	53.310	53.310	51.980	52.560	48.843	3,237,877
2024-10-30	53.150	53.495	52.800	52.950	49.205	2,674,860
2024-10-29	53.300	53.340	52.560	52.970	49.224	2,249,150
2024-10-28	52.600	53.500	52.400	53.430	49.651	5,759,386
2024-10-25	53.500	54.340	53.470	54.160	50.330	2,038,770
2024-10-24	53.300	53.690	52.720	53.370	49.596	2,756,163
2024-10-23	54.000	54.000	53.010	53.380	49.605	4,058,234
2024-10-22	53.960	54.380	53.520	54.110	50.283	1,972,876
2024-10-21	54.340	54.710	53.580	53.920	50.107	6,641,663
2024-10-18	53.460	54.155	53.165	54.000	50.181	3,977,405
2024-10-17	53.020	53.800	53.020	53.790	49.986	2,740,089
2024-10-16	52.790	53.280	52.715	53.150	49.391	3,352,281
2024-10-15	53.580	53.750	52.670	52.780	49.047	5,129,622
2024-10-11	55.410	55.650	55.220	55.620	51.686	3,597,938
2024-10-10	54.500	55.860	54.500	55.630	51.696	7,300,970
2024-10-09	53.180	54.340	53.060	54.210	50.376	4,587,574
2024-10-08	54.100	54.170	53.170	53.590	49.800	4,104,961
2024-10-07	54.610	55.350	54.470	55.170	51.268	3,809,634
2024-10-04	53.920	54.260	53.250	54.230	50.395	3,609,359
2024-10-03	52.500	53.630	52.020	53.580	49.791	5,150,091
2024-10-02	52.880	52.930	51.610	52.180	48.490	3,098,960
2024-10-01	49.590	52.020	49.470	51.920	48.248	5,659,380
2024-09-30	49.590	50.200	49.470	49.920	46.390	8,430,873
2024-09-27	49.380	49.835	49.200	49.780	46.259	7,930,634
2024-09-26	49.480	50.150	49.030	49.180	45.702	7,977,733
2024-09-25	51.200	51.420	50.130	50.470	46.901	2,530,478
2024-09-24	52.020	52.230	51.320	51.330	47.700	5,795,327
2024-09-23	50.710	51.640	50.560	51.120	47.505	9,674,214
2024-09-20	51.190	51.200	49.905	50.470	46.901	12,516,790
2024-09-19	51.130	51.455	50.840	51.130	47.514	5,981,882
2024-09-18	50.570	50.990	50.095	50.360	46.798	5,742,943
2024-09-17	50.300	50.670	49.930	50.660	47.077	9,473,319
2024-09-16	50.100	50.120	49.100	49.920	46.390	4,112,474
2024-09-13	49.600	50.240	49.490	49.530	46.027	8,187,480
2024-09-12	49.190	49.510	48.870	49.310	45.823	19,449,609
2024-09-11	49.460	49.820	48.410	48.960	45.497	8,785,642
2024-09-10	50.700	50.700	48.760	49.100	45.628	19,795,109
2024-09-09	50.790	51.285	50.580	50.710	47.124	22,066,730
2024-09-06	51.490	52.080	50.360	50.640	47.059	22,923,010
2024-09-05	52.890	53.240	51.280	51.340	47.709	16,403,510
2024-09-04	53.320	53.600	52.470	52.480	48.768	16,115,530
2024-09-03	53.770	53.970	52.750	53.830	49.517	16,685,230
2024-08-30	54.880	55.000	54.060	54.660	50.280	15,880,720
2024-08-29	55.330	55.665	54.860	55.270	50.841	10,427,940
2024-08-28	54.500	55.050	54.180	54.750	50.363	7,748,039
2024-08-27	55.900	55.950	54.780	54.900	50.501	11,160,840
2024-08-26	55.830	56.550	55.820	56.260	51.752	11,331,620
2024-08-23	55.170	55.410	54.840	55.180	50.758	11,998,720
2024-08-22	54.770	55.270	54.740	54.920	50.519	18,001,910

← NewerPage 9 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.