Suncor Energy Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	112.00	112.80	107.55	108.39	108.39	4,841,556
2026-10-21	109.83	112.07	109.61	110.87	110.87	2,471,564
2026-10-20	111.50	112.04	107.87	110.11	110.11	2,878,835
2026-10-19	109.36	110.98	108.94	110.63	110.63	2,946,575
2026-10-16	108.33	110.57	108.15	110.25	110.25	3,576,596
2026-10-15	108.55	108.93	107.02	107.38	107.38	2,668,600
2026-10-14	107.85	108.80	106.97	107.90	107.90	4,712,400
2026-10-13	104.75	107.43	104.60	106.82	106.82	4,553,700
2026-10-09	100.83	103.36	100.81	103.04	103.04	2,755,900
2026-10-08	98.800	101.45	98.770	100.89	100.89	5,022,300
2026-10-07	97.970	99.110	96.720	97.260	97.260	2,309,500
2026-10-06	97.550	97.930	96.090	97.050	97.050	6,034,200
2026-10-05	98.880	99.210	97.350	97.990	97.990	6,828,800
2026-10-02	97.000	99.610	97.000	99.150	99.150	8,769,300
2026-10-01	96.380	99.110	96.120	98.290	98.290	6,272,200
2026-09-30	96.200	97.950	96.140	96.500	96.500	3,566,600
2026-09-29	95.700	96.870	95.150	95.820	95.820	3,017,900
2026-09-28	97.900	98.680	97.000	97.460	97.460	4,998,800
2026-09-25	95.980	96.760	95.430	96.570	96.570	3,318,500
2026-09-24	97.000	98.830	96.600	97.010	97.010	4,549,500
2026-09-23	95.150	96.480	94.930	95.760	95.760	6,402,500
2026-09-22	93.050	95.570	92.550	94.110	94.110	7,408,200

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.