Suncor Energy Inc. SU
TSX · Canada · Energy Minerals
CAD 97.90+1.40 (+1.45%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 97.68 | +1.22% | CAD 96.38 | CAD 97.76 | CAD 96.12 | 260.19K |
| 2026-09-30 | CAD 96.50 | +0.71% | CAD 96.20 | CAD 97.95 | CAD 96.14 | 3.57M |
| 2026-09-29 | CAD 95.82 | -1.68% | CAD 95.70 | CAD 96.87 | CAD 95.15 | 3.02M |
| 2026-09-28 | CAD 97.46 | +0.92% | CAD 97.90 | CAD 98.68 | CAD 97.00 | 5.00M |
| 2026-09-25 | CAD 96.57 | -0.45% | CAD 95.98 | CAD 96.76 | CAD 95.43 | 3.32M |
| 2026-09-24 | CAD 97.01 | +1.31% | CAD 97.00 | CAD 98.83 | CAD 96.60 | 4.55M |
| 2026-09-23 | CAD 95.76 | +1.75% | CAD 95.15 | CAD 96.48 | CAD 94.93 | 6.40M |
| 2026-09-22 | CAD 94.11 | -0.40% | CAD 93.05 | CAD 95.57 | CAD 92.55 | 7.41M |
| 2026-09-21 | CAD 94.49 | -2.68% | CAD 96.27 | CAD 96.49 | CAD 94.25 | 5.15M |
| 2026-09-18 | CAD 97.09 | -0.23% | CAD 96.72 | CAD 97.73 | CAD 96.57 | 8.35M |
| 2026-09-17 | CAD 97.31 | +0.88% | CAD 95.53 | CAD 97.52 | CAD 95.53 | 1.90M |
| 2026-09-16 | CAD 96.46 | -3.53% | CAD 98.76 | CAD 99.17 | CAD 95.86 | 6.88M |
| 2026-09-15 | CAD 99.99 | +4.61% | CAD 96.00 | CAD 100.24 | CAD 95.99 | 3.37M |
| 2026-09-14 | CAD 95.58 | +0.29% | CAD 97.14 | CAD 98.57 | CAD 95.50 | 9.00M |
| 2026-09-11 | CAD 95.30 | -0.01% | CAD 94.90 | CAD 95.45 | CAD 94.08 | 3.29M |
| 2026-09-10 | CAD 95.31 | +0.02% | CAD 96.70 | CAD 97.13 | CAD 94.22 | 5.65M |
| 2026-09-09 | CAD 95.29 | +1.69% | CAD 95.01 | CAD 95.35 | CAD 94.23 | 11.65M |
| 2026-09-08 | CAD 93.71 | +0.61% | CAD 94.41 | CAD 95.40 | CAD 92.78 | 14.73M |
| 2026-09-04 | CAD 93.14 | -1.14% | CAD 92.75 | CAD 94.24 | CAD 92.15 | 10.13M |
| 2026-09-03 | CAD 94.21 | -0.49% | CAD 94.50 | CAD 94.97 | CAD 93.57 | 8.09M |
| 2026-09-02 | CAD 94.67 | -1.38% | CAD 95.40 | CAD 96.03 | CAD 94.62 | 7.43M |
| 2026-09-01 | CAD 95.99 | +3.52% | CAD 94.25 | CAD 95.99 | CAD 93.83 | 12.34M |
| 2026-08-31 | CAD 92.73 | +1.80% | CAD 92.59 | CAD 93.97 | CAD 91.26 | 6.82M |
| 2026-08-28 | CAD 91.09 | -1.09% | CAD 91.92 | CAD 92.35 | CAD 90.11 | 10.53M |
| 2026-08-27 | CAD 92.09 | +1.05% | CAD 91.38 | CAD 92.40 | CAD 90.37 | 2.97M |
| 2026-08-26 | CAD 91.13 | +0.71% | CAD 89.69 | CAD 92.33 | CAD 89.54 | 2.39M |
| 2026-08-25 | CAD 90.49 | -3.01% | CAD 91.99 | CAD 92.67 | CAD 90.31 | 4.13M |
| 2026-08-24 | CAD 93.30 | -1.01% | CAD 93.49 | CAD 94.21 | CAD 92.83 | 5.71M |
| 2026-08-21 | CAD 94.25 | +0.46% | CAD 93.90 | CAD 94.50 | CAD 93.46 | 4.06M |
| 2026-08-20 | CAD 93.82 | +0.56% | CAD 94.90 | CAD 95.22 | CAD 93.35 | 8.25M |
| 2026-08-19 | CAD 93.30 | -0.97% | CAD 94.25 | CAD 95.50 | CAD 93.07 | 6.62M |
| 2026-08-18 | CAD 94.21 | +1.75% | CAD 93.75 | CAD 94.26 | CAD 92.75 | 4.06M |
| 2026-08-17 | CAD 92.59 | +1.26% | CAD 91.65 | CAD 92.88 | CAD 91.25 | 1.47M |
| 2026-08-14 | CAD 91.44 | +0.23% | CAD 91.57 | CAD 92.75 | CAD 91.25 | 2.56M |
| 2026-08-13 | CAD 91.23 | +2.37% | CAD 88.50 | CAD 91.24 | CAD 88.20 | 5.08M |
| 2026-08-12 | CAD 89.12 | +0.99% | CAD 87.84 | CAD 89.31 | CAD 87.58 | 4.24M |
| 2026-08-11 | CAD 88.25 | +0.88% | CAD 87.72 | CAD 88.78 | CAD 87.36 | 7.61M |
| 2026-08-10 | CAD 87.48 | +4.35% | CAD 85.00 | CAD 88.08 | CAD 84.99 | 8.21M |
| 2026-08-07 | CAD 83.83 | -2.57% | CAD 85.17 | CAD 85.33 | CAD 83.59 | 7.05M |
| 2026-08-06 | CAD 86.04 | -2.36% | CAD 88.37 | CAD 88.55 | CAD 84.55 | 5.45M |
| 2026-08-05 | CAD 88.12 | -2.94% | CAD 92.00 | CAD 92.35 | CAD 87.90 | 6.51M |
| 2026-08-04 | CAD 90.79 | -3.56% | CAD 91.00 | CAD 91.81 | CAD 89.38 | 4.80M |
| 2026-07-31 | CAD 94.14 | +0.65% | CAD 94.00 | CAD 94.60 | CAD 93.30 | 3.38M |
| 2026-07-30 | CAD 93.53 | +1.05% | CAD 91.95 | CAD 93.77 | CAD 91.32 | 2.03M |
| 2026-07-29 | CAD 92.56 | +2.57% | CAD 92.07 | CAD 92.96 | CAD 91.72 | 5.08M |
| 2026-07-28 | CAD 90.24 | -0.25% | CAD 90.50 | CAD 91.53 | CAD 89.14 | 2.42M |
| 2026-07-27 | CAD 90.47 | -2.56% | CAD 90.50 | CAD 91.30 | CAD 89.74 | 3.15M |
| 2026-07-24 | CAD 92.85 | -0.67% | CAD 93.05 | CAD 93.99 | CAD 92.28 | 2.49M |
| 2026-07-23 | CAD 93.48 | +2.48% | CAD 92.58 | CAD 94.04 | CAD 92.58 | 4.35M |
| 2026-07-22 | CAD 91.22 | +1.54% | CAD 90.75 | CAD 91.80 | CAD 90.54 | 2.08M |
| 2026-07-21 | CAD 89.84 | +2.55% | CAD 88.54 | CAD 89.86 | CAD 88.40 | 2.23M |
| 2026-07-20 | CAD 87.61 | +0.09% | CAD 87.42 | CAD 88.41 | CAD 86.44 | 2.29M |
| 2026-07-17 | CAD 87.53 | +2.63% | CAD 86.95 | CAD 87.78 | CAD 86.45 | 3.71M |
| 2026-07-16 | CAD 85.29 | +0.06% | CAD 85.35 | CAD 86.10 | CAD 84.87 | 3.14M |
| 2026-07-15 | CAD 85.24 | -0.77% | CAD 86.25 | CAD 86.35 | CAD 83.96 | 2.79M |
| 2026-07-14 | CAD 85.90 | -1.00% | CAD 87.06 | CAD 87.54 | CAD 85.47 | 2.30M |
| 2026-07-13 | CAD 86.77 | +3.52% | CAD 85.38 | CAD 87.16 | CAD 85.15 | 3.40M |
| 2026-07-10 | CAD 83.82 | +1.02% | CAD 83.08 | CAD 83.91 | CAD 82.73 | 4.12M |
| 2026-07-09 | CAD 82.97 | -0.79% | CAD 83.38 | CAD 83.62 | CAD 82.54 | 3.33M |
| 2026-07-08 | CAD 83.63 | +3.90% | CAD 82.65 | CAD 83.67 | CAD 81.40 | 3.82M |
| 2026-07-07 | CAD 80.49 | +3.17% | CAD 78.55 | CAD 80.80 | CAD 78.55 | 6.41M |
| 2026-07-06 | CAD 78.02 | -0.12% | CAD 78.50 | CAD 78.74 | CAD 77.33 | 3.54M |
| 2026-07-03 | CAD 78.11 | +0.13% | CAD 78.05 | CAD 78.43 | CAD 77.85 | 1.11M |
| 2026-07-02 | CAD 78.01 | +2.24% | CAD 76.37 | CAD 78.12 | CAD 75.92 | 5.42M |
| 2026-06-30 | CAD 76.30 | -0.17% | CAD 76.95 | CAD 77.47 | CAD 75.96 | 4.00M |
| 2026-06-29 | CAD 76.43 | 0.00% | CAD 76.71 | CAD 77.69 | CAD 76.32 | 7.39M |
| 2026-06-26 | CAD 76.43 | -0.87% | CAD 76.67 | CAD 76.78 | CAD 75.63 | 8.95M |
| 2026-06-25 | CAD 77.10 | -0.58% | CAD 77.24 | CAD 77.68 | CAD 76.71 | 3.57M |
| 2026-06-24 | CAD 77.55 | -3.40% | CAD 78.85 | CAD 78.92 | CAD 76.72 | 7.49M |
| 2026-06-23 | CAD 80.28 | +1.02% | CAD 79.47 | CAD 80.42 | CAD 78.77 | 6.66M |
| 2026-06-22 | CAD 79.47 | +1.47% | CAD 78.42 | CAD 79.67 | CAD 77.38 | 8.43M |
| 2026-06-19 | CAD 78.32 | +0.18% | CAD 78.08 | CAD 78.77 | CAD 77.71 | 6.80M |
| 2026-06-18 | CAD 78.18 | -1.52% | CAD 78.55 | CAD 78.60 | CAD 76.75 | 9.19M |
| 2026-06-17 | CAD 79.39 | -2.49% | CAD 81.31 | CAD 81.84 | CAD 79.09 | 9.58M |
| 2026-06-16 | CAD 81.42 | -2.36% | CAD 81.84 | CAD 82.53 | CAD 81.13 | 5.57M |
| 2026-06-15 | CAD 83.39 | -3.05% | CAD 82.91 | CAD 83.48 | CAD 81.39 | 8.15M |
| 2026-06-12 | CAD 86.01 | -0.38% | CAD 85.27 | CAD 86.71 | CAD 85.03 | 5.89M |
| 2026-06-11 | CAD 86.34 | -0.37% | CAD 88.20 | CAD 88.29 | CAD 85.50 | 7.59M |
| 2026-06-10 | CAD 86.66 | +1.57% | CAD 85.91 | CAD 87.22 | CAD 85.64 | 6.40M |
| 2026-06-09 | CAD 85.32 | -3.19% | CAD 87.92 | CAD 88.00 | CAD 84.43 | 9.22M |
| 2026-06-08 | CAD 88.13 | +1.47% | CAD 88.48 | CAD 89.39 | CAD 87.71 | 17.41M |
| 2026-06-05 | CAD 86.85 | -4.57% | CAD 90.11 | CAD 90.50 | CAD 86.73 | 8.16M |
| 2026-06-04 | CAD 91.01 | -0.16% | CAD 89.69 | CAD 91.39 | CAD 88.85 | 15.24M |
| 2026-06-03 | CAD 91.16 | +0.87% | CAD 91.24 | CAD 92.06 | CAD 90.70 | 8.22M |
| 2026-06-02 | CAD 90.37 | +2.40% | CAD 88.13 | CAD 90.42 | CAD 88.12 | 8.67M |
| 2026-06-01 | CAD 88.25 | +2.41% | CAD 88.00 | CAD 89.77 | CAD 87.50 | 14.51M |
| 2026-05-29 | CAD 86.17 | -1.25% | CAD 86.84 | CAD 87.12 | CAD 85.15 | 8.68M |
| 2026-05-28 | CAD 87.26 | -1.40% | CAD 89.21 | CAD 89.83 | CAD 87.20 | 5.74M |
| 2026-05-27 | CAD 88.50 | -2.27% | CAD 89.39 | CAD 90.05 | CAD 88.22 | 6.04M |
| 2026-05-26 | CAD 90.56 | +0.32% | CAD 91.20 | CAD 92.03 | CAD 90.48 | 5.32M |