Suncor Energy Inc.
SU · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $77.78 | $77.90 | $75.25 | $75.42 | -5.04% | 5.23M |
| Oct 30, 2026 | $78.00 | $79.61 | $78.00 | $79.42 | +2.31% | 4.64M |
| Oct 29, 2026 | $77.86 | $78.39 | $76.86 | $77.63 | +0.12% | 2.32M |
| Oct 28, 2026 | $76.89 | $77.93 | $76.73 | $77.54 | +1.73% | 3.96M |
| Oct 27, 2026 | $79.05 | $79.50 | $76.12 | $76.22 | -4.10% | 3.93M |
| Oct 26, 2026 | $78.60 | $79.93 | $78.27 | $79.48 | +0.13% | 2.36M |
| Oct 23, 2026 | $78.25 | $79.69 | $77.98 | $79.38 | +2.54% | 2.56M |
| Oct 22, 2026 | $79.90 | $80.25 | $76.67 | $77.41 | -2.04% | 3.82M |
| Oct 21, 2026 | $78.23 | $79.77 | $77.94 | $79.02 | +0.74% | 2.99M |
| Oct 20, 2026 | $79.30 | $79.75 | $76.74 | $78.44 | +0.06% | 3.61M |
| Oct 19, 2026 | $77.39 | $78.68 | $77.29 | $78.39 | +0.44% | 3.19M |
| Oct 16, 2026 | $76.71 | $79.65 | $76.49 | $78.05 | +3.19% | 5.75M |
| Oct 15, 2026 | $76.40 | $76.73 | $75.37 | $75.64 | -0.33% | 3.84M |
| Oct 14, 2026 | $75.70 | $76.21 | $74.93 | $75.89 | +0.92% | 2.89M |
| Oct 13, 2026 | $73.77 | $75.55 | $73.65 | $75.20 | +2.30% | 3.69M |
| Oct 12, 2026 | $73.37 | $74.25 | $73.14 | $73.51 | +1.77% | 2.25M |
| Oct 9, 2026 | $70.71 | $72.46 | $70.64 | $72.23 | +1.86% | 3.53M |
| Oct 8, 2026 | $69.37 | $71.29 | $69.30 | $70.91 | +4.07% | 3.84M |
| Oct 7, 2026 | $68.87 | $69.51 | $67.85 | $68.14 | -0.12% | 2.94M |
| Oct 6, 2026 | $68.26 | $68.89 | $67.44 | $68.22 | -0.80% | 2.71M |
| Oct 5, 2026 | $69.39 | $69.59 | $68.28 | $68.77 | -1.14% | 3.85M |
| Oct 2, 2026 | $68.25 | $69.86 | $68.10 | $69.56 | +0.67% | 2.79M |
| Oct 1, 2026 | $67.76 | $69.56 | $67.54 | $69.10 | +1.81% | 4.98M |
| Sep 30, 2026 | $67.94 | $68.86 | $67.77 | $67.87 | +0.53% | 2.97M |
| Sep 29, 2026 | $67.75 | $68.25 | $67.11 | $67.51 | -1.83% | 2.41M |
| Sep 28, 2026 | $69.09 | $69.64 | $68.46 | $68.77 | +0.85% | 4.19M |
| Sep 25, 2026 | $68.00 | $68.39 | $67.29 | $68.19 | -0.67% | 2.90M |
| Sep 24, 2026 | $68.87 | $69.89 | $68.53 | $68.65 | +0.99% | 3.90M |
| Sep 23, 2026 | $67.96 | $68.44 | $67.31 | $67.98 | +1.55% | 4.52M |
| Sep 22, 2026 | $66.20 | $67.92 | $65.86 | $66.94 | -0.45% | 3.89M |
| Sep 21, 2026 | $68.61 | $68.89 | $67.17 | $67.24 | -3.13% | 4.44M |
| Sep 18, 2026 | $69.27 | $69.77 | $68.94 | $69.41 | -0.12% | 2.84M |
| Sep 17, 2026 | $68.46 | $69.71 | $68.21 | $69.49 | +0.78% | 3.62M |
| Sep 16, 2026 | $71.03 | $71.15 | $68.49 | $68.95 | -4.06% | 4.47M |
| Sep 15, 2026 | $68.90 | $72.06 | $68.90 | $71.87 | +4.58% | 4.24M |
| Sep 14, 2026 | $69.97 | $70.84 | $68.68 | $68.72 | -0.16% | 4.87M |
| Sep 11, 2026 | $68.61 | $68.87 | $67.79 | $68.83 | -0.15% | 4.08M |
| Sep 10, 2026 | $70.00 | $70.25 | $68.15 | $68.93 | -0.13% | 4.27M |
| Sep 9, 2026 | $68.96 | $69.08 | $68.24 | $69.02 | +1.66% | 4.57M |
| Sep 8, 2026 | $68.49 | $69.22 | $67.28 | $67.89 | +0.83% | 4.85M |
| Sep 4, 2026 | $67.11 | $68.07 | $66.51 | $67.33 | -1.33% | 10.40M |
| Sep 3, 2026 | $68.64 | $68.95 | $67.80 | $68.24 | -0.22% | 12.77M |
| Sep 2, 2026 | $68.55 | $69.06 | $68.35 | $68.39 | -0.87% | 2.99M |
| Sep 1, 2026 | $68.02 | $69.06 | $67.48 | $68.99 | +3.25% | 3.21M |
| Aug 31, 2026 | $66.89 | $67.74 | $65.81 | $66.82 | +2.12% | 3.54M |
| Aug 28, 2026 | $66.55 | $66.67 | $64.86 | $65.43 | -1.49% | 7.08M |
| Aug 27, 2026 | $65.91 | $66.69 | $65.19 | $66.42 | +1.14% | 2.59M |
| Aug 26, 2026 | $64.73 | $66.57 | $64.56 | $65.67 | +0.47% | 2.76M |
| Aug 25, 2026 | $66.50 | $67.14 | $65.30 | $65.36 | -2.98% | 3.16M |
| Aug 24, 2026 | $67.72 | $68.09 | $67.04 | $67.37 | -1.53% | 2.24M |
| Aug 21, 2026 | $68.29 | $68.76 | $67.84 | $68.42 | +0.71% | 2.10M |
| Aug 20, 2026 | $69.12 | $69.14 | $67.67 | $67.94 | +0.70% | 2.62M |
| Aug 19, 2026 | $68.16 | $69.07 | $67.38 | $67.47 | -0.31% | 2.71M |
| Aug 18, 2026 | $67.71 | $67.82 | $66.77 | $67.68 | +1.53% | 3.02M |
| Aug 17, 2026 | $66.33 | $66.94 | $65.90 | $66.66 | +1.28% | 2.62M |
| Aug 14, 2026 | $65.98 | $66.84 | $65.75 | $65.82 | +0.60% | 2.99M |
| Aug 13, 2026 | $63.41 | $65.50 | $63.34 | $65.43 | +2.43% | 5.45M |
| Aug 12, 2026 | $62.96 | $64.06 | $62.54 | $63.88 | +0.95% | 6.30M |
| Aug 11, 2026 | $62.74 | $63.74 | $62.67 | $63.28 | +0.88% | 3.23M |
| Aug 10, 2026 | $61.23 | $63.17 | $60.90 | $62.73 | — | 8.37M |
