Suncor Energy Inc. Common Stock (NY:SU)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	63.76	64.60	63.65	64.56	2,201,709	+1.13(+1.78%)
Apr 22, 2026	63.05	63.58	62.67	63.43	2,363,044	+0.88(+1.41%)
Apr 21, 2026	61.88	62.77	61.67	62.55	4,235,873	+0.89(+1.44%)
Apr 20, 2026	61.58	62.04	61.42	61.66	2,954,067	+0.50(+0.82%)
Apr 17, 2026	61.17	61.86	59.27	61.16	7,049,140	-2.66(-4.17%)
Apr 16, 2026	63.18	63.98	63.01	63.82	4,870,580	+0.85(+1.35%)
Apr 15, 2026	63.51	63.91	62.90	62.97	2,364,416	-0.59(-0.93%)
Apr 14, 2026	64.39	64.67	63.19	63.56	3,916,498	-1.28(-1.97%)
Apr 13, 2026	65.30	65.54	64.69	64.84	3,141,143	+0.41(+0.64%)
Apr 10, 2026	63.39	64.55	63.30	64.43	3,850,586	+1.04(+1.64%)
Apr 09, 2026	65.00	65.64	63.10	63.39	4,410,680	-1.15(-1.78%)
Apr 08, 2026	62.28	64.89	62.14	64.54	5,820,943	-2.25(-3.37%)
Apr 07, 2026	66.66	67.40	66.44	66.79	4,798,732	+0.71(+1.07%)
Apr 06, 2026	66.09	66.59	65.17	66.08	3,555,732	+0.18(+0.27%)
Apr 02, 2026	66.51	67.18	64.97	65.90	4,502,704	+0.96(+1.48%)
Apr 01, 2026	64.91	67.05	63.98	64.94	7,399,289	-1.17(-1.77%)
Mar 31, 2026	66.01	67.28	64.05	66.11	7,770,096	+0.13(+0.20%)
Mar 30, 2026	67.25	67.76	65.56	65.98	5,562,122	-0.68(-1.02%)
Mar 27, 2026	65.11	66.68	64.98	66.66	5,218,115	+1.68(+2.59%)
Mar 26, 2026	64.80	65.65	64.40	64.98	4,580,870	+0.28(+0.43%)
Mar 25, 2026	63.36	64.83	62.95	64.70	5,578,937	+0.59(+0.92%)
Mar 24, 2026	63.69	65.33	63.32	64.11	4,835,207	+0.92(+1.46%)
Mar 23, 2026	62.10	63.43	61.37	63.19	6,571,223	-0.52(-0.82%)
Mar 20, 2026	63.25	64.27	62.55	63.71	10,145,161	+0.39(+0.62%)
Mar 19, 2026	62.36	64.63	61.99	63.32	9,947,707	+1.34(+2.16%)
Mar 18, 2026	61.63	63.96	61.01	61.98	4,153,000	+0.66(+1.08%)
Mar 17, 2026	60.86	61.78	60.43	61.32	5,425,208	+0.70(+1.15%)
Mar 16, 2026	59.63	60.66	59.24	60.62	3,691,184	+1.03(+1.73%)
Mar 13, 2026	59.36	60.12	59.00	59.59	3,886,199	-0.16(-0.27%)
Mar 12, 2026	58.55	60.09	58.48	59.75	5,902,960	+1.48(+2.54%)
Mar 11, 2026	57.26	58.48	57.00	58.27	3,751,238	+0.99(+1.73%)
Mar 10, 2026	57.36	57.99	56.59	57.28	4,843,308	-0.12(-0.21%)
Mar 09, 2026	57.08	58.37	56.82	57.40	10,517,949	+0.56(+0.99%)
Mar 06, 2026	58.63	58.63	56.53	56.84	4,847,814	-0.77(-1.34%)
Mar 05, 2026	57.25	57.96	56.81	57.61	6,205,701	+0.27(+0.47%)
Mar 04, 2026	55.87	57.34	55.29	57.34	5,744,329	+0.20(+0.35%)
Mar 03, 2026	58.15	58.47	56.47	57.14	17,432,528	-0.64(-1.11%)
Mar 02, 2026	58.15	58.42	57.15	57.78	5,611,034	+1.26(+2.23%)
Feb 27, 2026	55.89	56.76	55.64	56.52	2,985,408	+1.02(+1.84%)
Feb 26, 2026	55.00	55.83	54.82	55.50	3,023,541	-0.25(-0.45%)
Feb 25, 2026	55.99	56.17	54.99	55.75	2,642,299	-0.22(-0.39%)
Feb 24, 2026	57.01	57.01	55.73	55.97	2,205,799	-0.30(-0.53%)
Feb 23, 2026	55.98	56.53	55.83	56.27	2,235,570	+0.53(+0.95%)
Feb 20, 2026	56.48	56.96	55.49	55.74	4,329,674	-1.06(-1.87%)
Feb 19, 2026	56.40	57.13	55.87	56.80	10,201,398	+0.95(+1.70%)
Feb 18, 2026	55.77	55.93	55.29	55.85	6,922,864	+0.76(+1.38%)
Feb 17, 2026	55.60	56.20	54.29	55.09	4,572,016	-0.90(-1.61%)
Feb 13, 2026	55.00	56.00	54.89	55.99	2,710,636	+0.90(+1.63%)
Feb 12, 2026	55.48	56.46	54.84	55.09	4,324,541	-0.85(-1.52%)
Feb 11, 2026	55.29	56.25	55.09	55.94	4,969,349	+1.33(+2.44%)
Feb 10, 2026	54.90	55.05	53.92	54.61	4,754,107	-0.06(-0.11%)
Feb 09, 2026	53.75	54.68	53.75	54.67	4,824,309	+0.87(+1.62%)
Feb 06, 2026	53.05	53.92	52.79	53.80	9,038,889	+0.67(+1.26%)
Feb 05, 2026	52.35	53.37	52.09	53.13	5,690,486	-0.01(-0.02%)
Feb 04, 2026	53.79	55.30	52.56	53.14	8,762,834	-0.32(-0.60%)
Feb 03, 2026	53.16	53.77	52.68	53.46	7,711,866	+0.80(+1.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.