Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Suncor Energy Inc. (SU) Price History

Daily open, high, low, close and volume for Suncor Energy Inc. (SU) from 2025-10-08 to 2026-10-16, newest first.

‹ SU price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 108.33CAD 110.57CAD 108.15CAD 110.253,591,400
2026-10-15CAD 108.55CAD 108.93CAD 107.02CAD 107.382,668,600
2026-10-14CAD 107.85CAD 108.80CAD 106.97CAD 107.904,712,400
2026-10-13CAD 104.75CAD 107.43CAD 104.60CAD 106.824,553,700
2026-10-09CAD 100.83CAD 103.36CAD 100.81CAD 103.042,755,900
2026-10-08CAD 98.80CAD 101.45CAD 98.77CAD 100.895,022,300
2026-10-07CAD 97.97CAD 99.11CAD 96.72CAD 97.262,309,500
2026-10-06CAD 97.55CAD 97.93CAD 96.09CAD 97.056,034,200
2026-10-05CAD 98.88CAD 99.21CAD 97.35CAD 97.996,828,800
2026-10-02CAD 97.00CAD 99.61CAD 97.00CAD 99.158,769,300
2026-10-01CAD 96.38CAD 99.11CAD 96.12CAD 98.296,272,200
2026-09-30CAD 96.20CAD 97.95CAD 96.14CAD 96.503,566,600
2026-09-29CAD 95.70CAD 96.87CAD 95.15CAD 95.823,017,900
2026-09-28CAD 97.90CAD 98.68CAD 97.00CAD 97.464,998,800
2026-09-25CAD 95.98CAD 96.76CAD 95.43CAD 96.573,318,500
2026-09-24CAD 97.00CAD 98.83CAD 96.60CAD 97.014,549,500
2026-09-23CAD 95.15CAD 96.48CAD 94.93CAD 95.766,402,500
2026-09-22CAD 93.05CAD 95.57CAD 92.55CAD 94.117,408,200
2026-09-21CAD 96.27CAD 96.49CAD 94.25CAD 94.495,151,200
2026-09-18CAD 96.72CAD 97.73CAD 96.57CAD 97.098,347,600
2026-09-17CAD 95.53CAD 97.52CAD 95.53CAD 97.311,898,100
2026-09-16CAD 98.76CAD 99.17CAD 95.86CAD 96.466,880,900
2026-09-15CAD 96.00CAD 100.24CAD 95.99CAD 99.993,370,800
2026-09-14CAD 97.14CAD 98.57CAD 95.50CAD 95.588,997,100
2026-09-11CAD 94.90CAD 95.45CAD 94.08CAD 95.303,292,700
2026-09-10CAD 96.70CAD 97.13CAD 94.22CAD 95.315,653,700
2026-09-09CAD 95.01CAD 95.35CAD 94.23CAD 95.2911,645,500
2026-09-08CAD 94.41CAD 95.40CAD 92.78CAD 93.7114,725,600
2026-09-04CAD 92.75CAD 94.24CAD 92.15CAD 93.1410,133,700
2026-09-03CAD 94.50CAD 94.97CAD 93.57CAD 94.218,089,700
2026-09-02CAD 95.40CAD 96.03CAD 94.62CAD 94.677,428,100
2026-09-01CAD 94.25CAD 95.99CAD 93.83CAD 95.9912,343,400
2026-08-31CAD 92.59CAD 93.97CAD 91.26CAD 92.736,822,400
2026-08-28CAD 91.92CAD 92.35CAD 90.11CAD 91.0910,530,500
2026-08-27CAD 91.38CAD 92.40CAD 90.37CAD 92.092,965,000
2026-08-26CAD 89.69CAD 92.33CAD 89.54CAD 91.132,388,400
2026-08-25CAD 91.99CAD 92.67CAD 90.31CAD 90.494,127,800
2026-08-24CAD 93.49CAD 94.21CAD 92.83CAD 93.305,705,500
2026-08-21CAD 93.90CAD 94.50CAD 93.46CAD 94.254,062,900
2026-08-20CAD 94.90CAD 95.22CAD 93.35CAD 93.828,252,100
2026-08-19CAD 94.25CAD 95.50CAD 93.07CAD 93.306,619,000
2026-08-18CAD 93.75CAD 94.26CAD 92.75CAD 94.214,061,600
2026-08-17CAD 91.65CAD 92.88CAD 91.25CAD 92.591,472,600
2026-08-14CAD 91.57CAD 92.75CAD 91.25CAD 91.442,563,500
2026-08-13CAD 88.50CAD 91.24CAD 88.20CAD 91.235,080,300
2026-08-12CAD 87.84CAD 89.31CAD 87.58CAD 89.124,236,700
2026-08-11CAD 87.72CAD 88.78CAD 87.36CAD 88.257,611,700
2026-08-10CAD 85.00CAD 88.08CAD 84.99CAD 87.488,212,500
2026-08-07CAD 85.17CAD 85.33CAD 83.59CAD 83.837,051,500
2026-08-06CAD 88.37CAD 88.55CAD 84.55CAD 86.045,454,700
2026-08-05CAD 92.00CAD 92.35CAD 87.90CAD 88.126,508,600
2026-08-04CAD 91.00CAD 91.81CAD 89.38CAD 90.794,800,500
2026-07-31CAD 94.00CAD 94.60CAD 93.30CAD 94.143,380,000
2026-07-30CAD 91.95CAD 93.77CAD 91.32CAD 93.532,026,500
2026-07-29CAD 92.07CAD 92.96CAD 91.72CAD 92.565,079,500
2026-07-28CAD 90.50CAD 91.53CAD 89.14CAD 90.242,424,000
2026-07-27CAD 90.50CAD 91.30CAD 89.74CAD 90.473,146,900
2026-07-24CAD 93.05CAD 93.99CAD 92.28CAD 92.852,489,000
2026-07-23CAD 92.58CAD 94.04CAD 92.58CAD 93.484,350,500
2026-07-22CAD 90.75CAD 91.80CAD 90.54CAD 91.222,082,900
2026-07-21CAD 88.54CAD 89.86CAD 88.40CAD 89.842,226,300
2026-07-20CAD 87.42CAD 88.41CAD 86.44CAD 87.612,285,400
2026-07-17CAD 86.95CAD 87.78CAD 86.45CAD 87.533,713,400
2026-07-16CAD 85.35CAD 86.10CAD 84.87CAD 85.293,137,400
2026-07-15CAD 86.25CAD 86.35CAD 83.96CAD 85.242,786,300
2026-07-14CAD 87.06CAD 87.54CAD 85.47CAD 85.902,296,700
2026-07-13CAD 85.38CAD 87.16CAD 85.15CAD 86.773,403,300
2026-07-10CAD 83.08CAD 83.91CAD 82.73CAD 83.824,119,700
2026-07-09CAD 83.38CAD 83.62CAD 82.54CAD 82.973,331,600
2026-07-08CAD 82.65CAD 83.67CAD 81.40CAD 83.633,821,900
2026-07-07CAD 78.55CAD 80.80CAD 78.55CAD 80.496,410,500
2026-07-06CAD 78.50CAD 78.74CAD 77.33CAD 78.023,538,600
2026-07-03CAD 78.05CAD 78.43CAD 77.85CAD 78.111,106,400
2026-07-02CAD 76.37CAD 78.12CAD 75.92CAD 78.015,423,700
2026-06-30CAD 76.95CAD 77.47CAD 75.96CAD 76.303,996,200
2026-06-29CAD 76.71CAD 77.69CAD 76.32CAD 76.437,393,100
2026-06-26CAD 76.67CAD 76.78CAD 75.63CAD 76.438,951,000
2026-06-25CAD 77.24CAD 77.68CAD 76.71CAD 77.103,569,200
2026-06-24CAD 78.85CAD 78.92CAD 76.72CAD 77.557,486,600
2026-06-23CAD 79.47CAD 80.42CAD 78.77CAD 80.286,659,200
2026-06-22CAD 78.42CAD 79.67CAD 77.38CAD 79.478,431,300
2026-06-19CAD 78.08CAD 78.77CAD 77.71CAD 78.326,799,600
2026-06-18CAD 78.55CAD 78.60CAD 76.75CAD 78.189,187,200
2026-06-17CAD 81.31CAD 81.84CAD 79.09CAD 79.399,576,200
2026-06-16CAD 81.84CAD 82.53CAD 81.13CAD 81.425,567,500
2026-06-15CAD 82.91CAD 83.48CAD 81.39CAD 83.398,153,100
2026-06-12CAD 85.27CAD 86.71CAD 85.03CAD 86.015,889,300
2026-06-11CAD 88.20CAD 88.29CAD 85.50CAD 86.347,590,700
2026-06-10CAD 85.91CAD 87.22CAD 85.64CAD 86.666,399,200
2026-06-09CAD 87.92CAD 88.00CAD 84.43CAD 85.329,223,400
2026-06-08CAD 88.48CAD 89.39CAD 87.71CAD 88.1317,408,100
2026-06-05CAD 90.11CAD 90.50CAD 86.73CAD 86.858,160,800
2026-06-04CAD 89.69CAD 91.39CAD 88.85CAD 91.0115,236,900
2026-06-03CAD 91.24CAD 92.06CAD 90.70CAD 91.168,215,800
2026-06-02CAD 88.13CAD 90.42CAD 88.12CAD 90.378,671,300
2026-06-01CAD 88.00CAD 89.77CAD 87.50CAD 88.2514,514,300
2026-05-29CAD 86.84CAD 87.12CAD 85.15CAD 86.178,684,700
2026-05-28CAD 89.21CAD 89.83CAD 87.20CAD 87.265,740,600
2026-05-27CAD 89.39CAD 90.05CAD 88.22CAD 88.506,044,900
2026-05-26CAD 91.20CAD 92.03CAD 90.48CAD 90.565,319,400
2026-05-25CAD 91.42CAD 91.80CAD 89.84CAD 90.271,517,300
2026-05-22CAD 93.00CAD 94.02CAD 92.75CAD 93.024,208,600
2026-05-21CAD 94.68CAD 95.30CAD 92.86CAD 93.368,970,500
2026-05-20CAD 95.09CAD 96.02CAD 93.18CAD 93.305,872,600
2026-05-19CAD 94.98CAD 96.53CAD 94.79CAD 95.818,282,500
2026-05-15CAD 92.79CAD 94.05CAD 92.33CAD 93.997,538,300
2026-05-14CAD 90.55CAD 92.20CAD 90.16CAD 91.692,028,800
2026-05-13CAD 91.30CAD 91.74CAD 89.57CAD 90.605,207,500
2026-05-12CAD 90.00CAD 91.40CAD 89.51CAD 91.156,549,600
2026-05-11CAD 88.54CAD 89.35CAD 88.12CAD 89.087,432,600
2026-05-08CAD 86.79CAD 88.74CAD 86.40CAD 87.584,395,500
2026-05-07CAD 86.42CAD 87.58CAD 85.53CAD 87.057,902,200
2026-05-06CAD 91.70CAD 93.00CAD 87.53CAD 87.916,583,400
2026-05-05CAD 93.02CAD 95.73CAD 92.90CAD 95.057,027,600
2026-05-04CAD 92.00CAD 93.85CAD 90.94CAD 93.305,699,300
2026-05-01CAD 92.55CAD 92.64CAD 90.05CAD 91.832,500,200
2026-04-30CAD 91.09CAD 93.21CAD 90.40CAD 93.083,197,500
2026-04-29CAD 90.29CAD 91.83CAD 90.03CAD 91.812,372,700
2026-04-28CAD 88.61CAD 89.92CAD 88.61CAD 89.132,743,600
2026-04-27CAD 87.58CAD 88.40CAD 87.27CAD 87.913,496,800
2026-04-24CAD 87.86CAD 88.19CAD 86.43CAD 87.563,208,300
2026-04-23CAD 87.00CAD 88.59CAD 87.00CAD 88.483,427,800
2026-04-22CAD 86.26CAD 86.84CAD 85.66CAD 86.721,842,000
2026-04-21CAD 84.38CAD 85.81CAD 84.13CAD 85.734,957,300
2026-04-20CAD 84.70CAD 84.88CAD 83.90CAD 84.112,028,500
2026-04-17CAD 84.63CAD 84.65CAD 81.00CAD 83.696,602,100
2026-04-16CAD 86.47CAD 87.62CAD 86.45CAD 87.373,320,500
2026-04-15CAD 87.38CAD 87.96CAD 86.31CAD 86.313,544,700
2026-04-14CAD 88.43CAD 88.90CAD 87.03CAD 87.564,113,300
2026-04-13CAD 90.33CAD 90.65CAD 89.21CAD 89.413,388,200
2026-04-10CAD 87.65CAD 89.32CAD 87.50CAD 89.294,171,000
2026-04-09CAD 90.01CAD 90.75CAD 87.18CAD 87.655,281,600
2026-04-08CAD 86.30CAD 89.89CAD 86.09CAD 89.243,730,500
2026-04-07CAD 92.81CAD 93.83CAD 92.44CAD 92.793,216,000
2026-04-06CAD 92.00CAD 92.56CAD 90.67CAD 91.865,719,400
2026-04-02CAD 92.67CAD 93.49CAD 90.42CAD 91.728,385,500
2026-04-01CAD 91.15CAD 93.08CAD 88.91CAD 90.295,132,400
2026-03-31CAD 91.94CAD 93.83CAD 89.27CAD 92.016,036,700
2026-03-30CAD 93.32CAD 94.34CAD 91.31CAD 91.946,427,900
2026-03-27CAD 90.57CAD 92.56CAD 90.06CAD 92.507,370,900
2026-03-26CAD 89.80CAD 90.94CAD 89.08CAD 90.068,553,200
2026-03-25CAD 87.85CAD 89.57CAD 86.83CAD 89.427,212,800
2026-03-24CAD 87.06CAD 89.93CAD 87.00CAD 88.235,963,200
2026-03-23CAD 85.20CAD 87.05CAD 84.25CAD 86.707,637,700
2026-03-20CAD 86.53CAD 88.18CAD 85.87CAD 87.4913,766,000
2026-03-19CAD 85.29CAD 88.67CAD 85.14CAD 87.019,251,700
2026-03-18CAD 83.96CAD 85.19CAD 83.59CAD 85.135,356,400
2026-03-17CAD 83.15CAD 84.65CAD 82.80CAD 84.115,798,500
2026-03-16CAD 81.51CAD 82.95CAD 80.97CAD 82.936,296,500
2026-03-13CAD 81.16CAD 82.36CAD 80.91CAD 81.834,488,800
2026-03-12CAD 79.74CAD 81.85CAD 79.56CAD 81.469,277,400
2026-03-11CAD 77.79CAD 79.47CAD 77.51CAD 79.1011,703,000
2026-03-10CAD 77.65CAD 78.68CAD 76.82CAD 77.7614,620,000
2026-03-09CAD 77.63CAD 79.25CAD 77.07CAD 78.0620,027,700
2026-03-06CAD 79.20CAD 79.95CAD 76.78CAD 77.2014,218,400
2026-03-05CAD 78.00CAD 79.08CAD 77.79CAD 78.7411,181,600
2026-03-04CAD 75.33CAD 78.23CAD 75.33CAD 78.2112,812,600
2026-03-03CAD 79.44CAD 80.01CAD 77.15CAD 78.119,563,700
2026-03-02CAD 79.00CAD 80.12CAD 78.19CAD 79.0520,967,700
2026-02-27CAD 76.23CAD 77.37CAD 75.94CAD 77.0522,303,300
2026-02-26CAD 75.59CAD 76.37CAD 75.08CAD 75.9114,883,600
2026-02-25CAD 76.71CAD 76.96CAD 75.30CAD 76.216,457,000
2026-02-24CAD 77.33CAD 77.77CAD 76.38CAD 76.706,608,800
2026-02-23CAD 76.55CAD 77.29CAD 76.24CAD 77.076,063,400
2026-02-20CAD 77.32CAD 78.00CAD 75.92CAD 76.234,658,200
2026-02-19CAD 77.00CAD 78.50CAD 76.54CAD 77.777,232,200
2026-02-18CAD 76.20CAD 76.52CAD 75.56CAD 76.485,894,100
2026-02-17CAD 76.13CAD 76.84CAD 74.34CAD 75.206,866,200
2026-02-13CAD 74.98CAD 76.26CAD 74.75CAD 76.253,097,700
2026-02-12CAD 75.71CAD 76.84CAD 74.83CAD 74.906,004,500
2026-02-11CAD 74.72CAD 76.25CAD 74.58CAD 75.899,227,900
2026-02-10CAD 74.63CAD 74.63CAD 72.99CAD 74.009,923,000
2026-02-09CAD 73.01CAD 74.24CAD 73.01CAD 74.1211,182,600
2026-02-06CAD 72.01CAD 73.55CAD 72.00CAD 73.465,512,300
2026-02-05CAD 71.14CAD 72.99CAD 71.14CAD 72.725,656,500
2026-02-04CAD 73.50CAD 75.50CAD 71.81CAD 72.0011,492,800
2026-02-03CAD 72.30CAD 73.39CAD 72.01CAD 72.855,178,700
2026-02-02CAD 70.14CAD 72.41CAD 70.14CAD 71.982,997,300
2026-01-30CAD 72.01CAD 72.69CAD 70.76CAD 71.974,969,900
2026-01-29CAD 73.12CAD 74.03CAD 72.25CAD 72.297,273,600
2026-01-28CAD 70.74CAD 72.10CAD 70.70CAD 71.804,587,000
2026-01-27CAD 70.17CAD 71.04CAD 69.88CAD 70.583,178,300
2026-01-26CAD 70.42CAD 70.42CAD 69.53CAD 70.133,370,800
2026-01-23CAD 69.86CAD 70.55CAD 69.22CAD 69.613,409,600
2026-01-22CAD 69.67CAD 69.91CAD 68.24CAD 68.724,345,600
2026-01-21CAD 69.19CAD 70.03CAD 68.63CAD 69.833,970,700
2026-01-20CAD 70.00CAD 70.32CAD 67.77CAD 68.314,549,700
2026-01-19CAD 69.14CAD 69.50CAD 68.90CAD 69.441,166,700
2026-01-16CAD 68.41CAD 69.99CAD 68.30CAD 69.113,623,900
2026-01-15CAD 68.07CAD 68.79CAD 67.61CAD 68.053,695,700
2026-01-14CAD 67.14CAD 69.53CAD 67.00CAD 68.915,911,400
2026-01-13CAD 65.19CAD 67.43CAD 64.87CAD 66.695,226,300
2026-01-12CAD 65.16CAD 65.58CAD 64.54CAD 64.637,471,900
2026-01-09CAD 63.70CAD 65.07CAD 63.63CAD 65.003,299,600
2026-01-08CAD 62.86CAD 64.05CAD 62.01CAD 63.335,183,100
2026-01-07CAD 62.00CAD 63.35CAD 61.61CAD 62.705,547,500
2026-01-06CAD 62.02CAD 63.25CAD 61.64CAD 62.485,080,200
2026-01-05CAD 61.75CAD 62.04CAD 58.80CAD 61.588,785,800
2026-01-02CAD 60.90CAD 62.85CAD 60.65CAD 62.615,885,000
2025-12-31CAD 61.03CAD 61.20CAD 60.51CAD 60.921,400,400
2025-12-30CAD 60.18CAD 61.20CAD 60.03CAD 60.977,818,400
2025-12-29CAD 59.23CAD 60.18CAD 59.23CAD 59.915,573,500
2025-12-24CAD 59.11CAD 59.42CAD 58.92CAD 59.10773,900
2025-12-23CAD 58.96CAD 59.30CAD 58.24CAD 59.098,775,300
2025-12-22CAD 59.49CAD 59.60CAD 59.03CAD 59.064,856,000
2025-12-19CAD 58.83CAD 59.25CAD 58.64CAD 58.989,176,800
2025-12-18CAD 59.01CAD 59.14CAD 58.33CAD 58.463,545,700
2025-12-17CAD 58.40CAD 59.23CAD 57.95CAD 58.987,489,100
2025-12-16CAD 59.43CAD 59.51CAD 58.00CAD 58.065,626,700
2025-12-15CAD 61.16CAD 61.20CAD 59.72CAD 60.076,044,800
2025-12-12CAD 61.18CAD 61.19CAD 60.55CAD 61.015,319,500
2025-12-11CAD 61.00CAD 61.29CAD 60.48CAD 60.989,093,700
2025-12-10CAD 60.62CAD 61.13CAD 60.36CAD 60.959,109,300
2025-12-09CAD 61.14CAD 61.55CAD 60.54CAD 60.648,736,300
2025-12-08CAD 60.70CAD 61.77CAD 60.52CAD 61.0320,850,100
2025-12-05CAD 62.53CAD 62.53CAD 61.10CAD 61.1923,633,000
2025-12-04CAD 62.75CAD 63.40CAD 62.43CAD 62.4716,323,300
2025-12-03CAD 61.14CAD 62.52CAD 61.01CAD 62.3613,439,000
2025-12-02CAD 62.70CAD 62.70CAD 61.29CAD 61.4411,881,400
2025-12-01CAD 63.41CAD 63.41CAD 62.41CAD 62.7518,497,700
2025-11-28CAD 62.68CAD 63.12CAD 62.27CAD 62.8414,433,000
2025-11-27CAD 62.21CAD 62.67CAD 62.20CAD 62.502,668,500
2025-11-26CAD 62.46CAD 62.77CAD 62.36CAD 62.423,983,600
2025-11-25CAD 62.00CAD 62.85CAD 61.63CAD 62.526,420,200
2025-11-24CAD 62.00CAD 62.56CAD 61.45CAD 62.4511,724,600
2025-11-21CAD 62.91CAD 62.93CAD 62.10CAD 62.433,657,400
2025-11-20CAD 63.37CAD 64.14CAD 62.98CAD 62.993,253,400
2025-11-19CAD 62.60CAD 63.30CAD 62.25CAD 63.251,800,200
2025-11-18CAD 61.98CAD 63.51CAD 61.51CAD 63.205,170,500
2025-11-17CAD 62.18CAD 63.09CAD 61.87CAD 62.4510,433,300
2025-11-14CAD 61.30CAD 62.19CAD 60.75CAD 62.178,295,300
2025-11-13CAD 62.00CAD 62.59CAD 60.88CAD 61.185,031,300
2025-11-12CAD 61.52CAD 62.31CAD 60.99CAD 61.927,104,500
2025-11-11CAD 60.45CAD 61.91CAD 60.45CAD 61.724,530,900
2025-11-10CAD 60.00CAD 60.41CAD 59.26CAD 60.3911,499,200
2025-11-07CAD 59.41CAD 60.08CAD 59.16CAD 59.767,823,700
2025-11-06CAD 58.91CAD 59.35CAD 58.43CAD 59.278,617,600
2025-11-05CAD 57.45CAD 59.10CAD 57.35CAD 58.1711,844,400
2025-11-04CAD 55.13CAD 55.73CAD 54.55CAD 55.654,576,000
2025-11-03CAD 55.85CAD 56.01CAD 55.12CAD 55.688,749,200
2025-10-31CAD 55.83CAD 56.44CAD 55.46CAD 55.852,225,300
2025-10-30CAD 55.66CAD 56.09CAD 55.43CAD 55.565,942,200
2025-10-29CAD 55.24CAD 56.03CAD 55.14CAD 55.794,426,900
2025-10-28CAD 56.01CAD 56.02CAD 55.13CAD 55.256,154,600
2025-10-27CAD 56.00CAD 56.36CAD 55.78CAD 56.073,931,000
2025-10-24CAD 55.68CAD 55.94CAD 55.38CAD 55.733,848,800
2025-10-23CAD 55.83CAD 56.42CAD 55.31CAD 55.424,997,200
2025-10-22CAD 53.80CAD 54.92CAD 53.65CAD 54.675,597,700
2025-10-21CAD 53.85CAD 53.95CAD 53.02CAD 53.513,303,000
2025-10-20CAD 54.12CAD 54.37CAD 53.61CAD 53.744,851,000
2025-10-17CAD 54.22CAD 54.31CAD 53.90CAD 54.044,539,300
2025-10-16CAD 54.97CAD 55.16CAD 53.94CAD 54.205,096,000
2025-10-15CAD 55.69CAD 56.04CAD 54.85CAD 54.953,460,600
2025-10-14CAD 55.27CAD 55.80CAD 55.03CAD 55.317,101,900
2025-10-10CAD 56.29CAD 56.29CAD 55.17CAD 55.286,180,700
2025-10-09CAD 57.26CAD 57.76CAD 56.63CAD 56.653,721,300
2025-10-08CAD 57.80CAD 57.80CAD 55.96CAD 57.004,944,000