Suncor Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-09	48.280	48.790	48.000	48.720	46.249	4,507,045
2025-05-08	47.260	48.130	47.220	47.690	45.272	16,178,010
2025-05-07	48.870	48.870	46.340	46.990	44.607	17,844,359
2025-05-06	48.530	48.980	48.150	48.360	45.908	8,624,320
2025-05-05	48.870	49.150	48.075	48.200	45.756	10,861,320
2025-05-02	49.980	50.100	49.210	49.740	47.218	5,290,593
2025-05-01	48.340	49.900	48.340	49.420	46.914	3,702,058
2025-04-30	49.110	49.310	47.940	48.690	46.221	5,687,997
2025-04-29	48.860	49.780	48.800	49.440	46.933	3,800,352
2025-04-28	49.180	49.600	49.180	49.350	46.847	5,781,050
2025-04-25	48.780	49.810	48.780	49.340	46.838	3,417,179
2025-04-24	49.080	49.340	48.680	49.320	46.819	6,874,458
2025-04-23	49.500	49.730	48.320	48.710	46.240	3,163,390
2025-04-22	48.820	49.330	48.305	48.960	46.477	3,288,416
2025-04-21	47.140	47.940	46.930	47.810	45.385	2,413,098
2025-04-17	47.310	48.390	47.190	47.800	45.376	3,682,696
2025-04-16	46.230	47.340	46.230	46.860	44.484	5,294,667
2025-04-15	46.240	47.120	46.200	46.500	44.142	4,723,145
2025-04-14	47.380	47.630	45.870	46.460	44.104	4,258,346
2025-04-11	45.320	46.740	44.790	46.470	44.113	6,101,266
2025-04-10	47.130	47.170	44.300	45.060	42.775	7,095,277
2025-04-09	44.010	48.970	43.590	48.320	45.870	9,763,890
2025-04-08	48.040	48.040	44.560	44.940	42.661	8,925,506
2025-04-07	45.000	48.230	44.500	47.140	44.749	7,704,913
2025-04-04	50.000	50.270	46.690	47.260	44.863	12,128,790
2025-04-03	53.560	53.560	51.600	51.830	49.202	6,792,502
2025-04-02	55.420	56.080	55.190	56.080	53.236	3,506,637
2025-04-01	55.600	55.900	55.260	55.890	53.056	4,942,259
2025-03-31	54.430	56.270	54.430	55.720	52.894	4,995,891
2025-03-28	55.100	55.420	54.580	54.920	52.135	6,190,454
2025-03-27	55.450	55.900	55.120	55.290	52.486	2,608,630
2025-03-26	55.120	55.775	55.120	55.520	52.704	2,514,131
2025-03-25	55.340	55.750	54.610	54.970	52.182	9,121,797
2025-03-24	53.920	55.060	53.870	55.060	52.268	5,306,575
2025-03-21	53.800	54.050	53.390	53.720	50.996	9,034,215
2025-03-20	53.560	54.000	53.190	54.000	51.262	4,902,922
2025-03-19	53.780	54.420	53.050	53.690	50.967	4,376,844
2025-03-18	54.100	54.165	53.180	53.760	51.034	4,885,919
2025-03-17	52.980	53.960	52.840	53.780	51.053	12,617,900
2025-03-14	51.770	52.660	51.440	52.650	49.980	9,345,535
2025-03-13	51.330	52.050	50.980	51.720	49.097	11,464,240
2025-03-12	51.070	51.710	50.590	51.400	48.793	12,317,510
2025-03-11	51.680	51.900	50.810	51.030	48.442	9,733,796
2025-03-10	51.350	52.080	51.220	51.540	48.926	23,606,949
2025-03-07	50.100	51.750	50.050	51.390	48.784	18,129,240
2025-03-06	48.930	50.020	48.620	49.740	47.218	22,291,381
2025-03-05	50.000	50.220	48.670	49.240	46.743	18,211,770
2025-03-04	51.350	51.380	50.140	50.820	48.243	17,568,510
2025-03-03	54.700	55.440	52.110	52.530	49.325	24,836,311
2025-02-28	54.620	55.420	54.220	55.360	51.982	18,188,480
2025-02-27	55.210	55.870	55.090	55.210	51.842	10,074,910
2025-02-26	55.110	55.120	54.530	54.830	51.485	8,815,391
2025-02-25	56.000	56.250	54.540	55.300	51.926	10,490,900
2025-02-24	56.500	56.500	55.590	55.790	52.386	7,554,605
2025-02-21	56.570	56.760	55.840	56.190	52.762	2,657,213

← NewerPage 7 of 22 · 1,262 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.