Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%

← SU.TO stock page

Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	59.410	60.080	59.160	59.760	57.964	7,823,689
2025-11-06	58.910	59.345	58.430	59.270	57.489	8,617,596
2025-11-05	57.450	59.100	57.350	58.170	56.422	11,844,440
2025-11-04	55.130	55.730	54.550	55.650	53.977	4,576,048
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

← NewerPage 5 of 5 · 252 trading days

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.