5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
-9.27%
3 MONTH PERFORMANCE
-13.83%
6 MONTH PERFORMANCE
+33.24%
YEAR-TO-DATE PERFORMANCE
+29.49%
1 YEAR PERFORMANCE
+52.81%
Suncor Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $53.94 | $53.90 (-0.07%) | $54.19 | $53.36 | 5.89 M | $64.09 B |
| 06/25/2026 | $54.06 | $54.36 (0.55%) | $54.73 | $53.97 | 4.65 M | $64.63 B |
| 06/24/2026 | $55.04 | $54.46 (-1.05%) | $55.40 | $53.88 | 6.29 M | $64.75 B |
| 06/23/2026 | $55.80 | $56.50 (1.25%) | $56.60 | $55.54 | 3.90 M | $67.18 B |
| 06/22/2026 | $55.58 | $56.23 (1.17%) | $56.23 | $54.61 | 3.34 M | $66.86 B |
| 06/18/2026 | $55.45 | $55.33 (-0.22%) | $55.71 | $54.37 | 10.28 M | $65.79 B |
| 06/17/2026 | $58.14 | $56.28 (-3.2%) | $58.40 | $56.02 | 7.55 M | $66.92 B |
| 06/16/2026 | $58.69 | $58.16 (-0.9%) | $58.95 | $57.99 | 6.66 M | $69.15 B |
| 06/15/2026 | $59.76 | $59.65 (-0.18%) | $59.76 | $58.20 | 6.50 M | $70.92 B |
| 06/12/2026 | $61.00 | $61.60 (0.98%) | $62.04 | $60.85 | 4.18 M | $73.24 B |
| 06/11/2026 | $63.00 | $61.80 (-1.9%) | $63.06 | $61.17 | 5.44 M | $73.48 B |
| 06/10/2026 | $61.83 | $62.09 (0.42%) | $62.62 | $61.52 | 4.47 M | $73.83 B |
| 06/09/2026 | $62.94 | $61.20 (-2.76%) | $63.07 | $60.51 | 6.69 M | $72.77 B |
| 06/08/2026 | $63.46 | $63.25 (-0.33%) | $64.12 | $62.88 | 3.71 M | $75.20 B |
| 06/05/2026 | $64.99 | $62.22 (-4.26%) | $65.10 | $62.21 | 4.18 M | $73.98 B |
| 06/04/2026 | $64.08 | $65.47 (2.17%) | $65.76 | $63.95 | 2.64 M | $77.84 B |
| 06/03/2026 | $65.80 | $65.54 (-0.4%) | $66.35 | $65.38 | 12.73 M | $77.93 B |
| 06/02/2026 | $63.76 | $65.31 (2.43%) | $65.35 | $63.76 | 2.52 M | $77.65 B |
| 06/01/2026 | $63.66 | $63.76 (0.16%) | $64.86 | $63.21 | 3.92 M | $75.81 B |
| 05/29/2026 | $63.00 | $62.36 (-1.02%) | $63.12 | $61.75 | 3.73 M | $74.15 B |
| 05/28/2026 | $64.89 | $63.31 (-2.43%) | $64.89 | $63.27 | 2.42 M | $75.28 B |
| 05/27/2026 | $64.50 | $63.97 (-0.82%) | $65.05 | $63.79 | 3.21 M | $76.06 B |
| 05/26/2026 | $66.24 | $65.56 (-1.03%) | $66.65 | $65.49 | 3.14 M | $77.95 B |
| 05/22/2026 | $67.59 | $67.34 (-0.37%) | $68.14 | $67.17 | 1.88 M | $80.07 B |
| 05/21/2026 | $67.88 | $67.73 (-0.22%) | $69.16 | $67.40 | 3.61 M | $80.53 B |
| 05/20/2026 | $69.23 | $67.83 (-2.02%) | $69.78 | $67.74 | 3.33 M | $80.65 B |
| 05/19/2026 | $69.01 | $69.65 (0.93%) | $70.20 | $68.38 | 3.33 M | $82.81 B |
| 05/18/2026 | $68.01 | $69.73 (2.53%) | $70.17 | $67.61 | 3.13 M | $82.91 B |
| 05/15/2026 | $67.32 | $68.29 (1.44%) | $68.38 | $67.08 | 3.54 M | $81.20 B |
| 05/14/2026 | $65.81 | $66.79 (1.49%) | $67.17 | $65.68 | 3.78 M | $79.41 B |
| 05/13/2026 | $66.56 | $66.07 (-0.74%) | $67.00 | $65.42 | 2.95 M | $78.56 B |
| 05/12/2026 | $65.45 | $66.56 (1.7%) | $66.71 | $65.28 | 3.49 M | $79.14 B |
| 05/11/2026 | $64.86 | $65.12 (0.4%) | $65.37 | $64.52 | 3.17 M | $77.43 B |
| 05/08/2026 | $63.52 | $64.01 (0.77%) | $64.82 | $63.17 | 2.46 M | $76.11 B |
| 05/07/2026 | $63.29 | $63.74 (0.71%) | $64.22 | $62.74 | 3.24 M | $75.79 B |
| 05/06/2026 | $67.50 | $64.32 (-4.71%) | $68.22 | $64.18 | 5.90 M | $76.48 B |
| 05/05/2026 | $68.18 | $69.65 (2.16%) | $70.29 | $67.95 | 3.81 M | $82.81 B |
| 05/04/2026 | $67.82 | $68.56 (1.09%) | $68.96 | $66.80 | 3.34 M | $81.52 B |
| 05/01/2026 | $68.30 | $67.55 (-1.1%) | $68.30 | $66.36 | 3.58 M | $80.32 B |
| 04/30/2026 | $66.72 | $68.46 (2.61%) | $68.62 | $66.10 | 2.80 M | $81.40 B |
| 04/29/2026 | $65.96 | $67.07 (1.68%) | $67.12 | $65.69 | 2.13 M | $79.75 B |
| 04/28/2026 | $64.97 | $65.19 (0.34%) | $65.74 | $64.84 | 3.14 M | $77.51 B |
| 04/27/2026 | $64.64 | $64.47 (-0.26%) | $64.95 | $64.08 | 2.33 M | $76.65 B |
| 04/24/2026 | $64.33 | $64.00 (-0.51%) | $64.43 | $63.20 | 2.82 M | $76.10 B |
| 04/23/2026 | $63.76 | $64.56 (1.25%) | $64.60 | $63.65 | 2.20 M | $76.76 B |
| 04/22/2026 | $63.06 | $63.43 (0.59%) | $63.58 | $62.68 | 2.36 M | $75.42 B |
| 04/21/2026 | $61.88 | $62.55 (1.08%) | $62.77 | $61.67 | 4.24 M | $74.37 B |
| 04/20/2026 | $61.59 | $61.66 (0.11%) | $62.04 | $61.43 | 2.95 M | $73.31 B |
| 04/17/2026 | $61.17 | $61.16 (-0.02%) | $61.86 | $59.27 | 7.05 M | $72.72 B |
| 04/16/2026 | $63.18 | $63.82 (1.01%) | $63.98 | $63.01 | 4.87 M | $75.88 B |
| 04/15/2026 | $63.51 | $62.97 (-0.85%) | $63.91 | $62.90 | 2.36 M | $74.87 B |
| 04/14/2026 | $64.39 | $63.56 (-1.29%) | $64.67 | $63.19 | 3.92 M | $75.57 B |
| 04/13/2026 | $65.30 | $64.84 (-0.7%) | $65.54 | $64.69 | 3.14 M | $77.09 B |
| 04/10/2026 | $63.39 | $64.43 (1.64%) | $64.55 | $63.30 | 3.85 M | $76.61 B |
| 04/09/2026 | $65.00 | $63.39 (-2.48%) | $65.64 | $63.10 | 4.41 M | $75.37 B |
| 04/08/2026 | $62.28 | $64.54 (3.63%) | $64.89 | $62.14 | 5.82 M | $76.74 B |
| 04/07/2026 | $66.66 | $66.79 (0.2%) | $67.40 | $66.44 | 4.81 M | $79.41 B |
| 04/06/2026 | $66.09 | $66.08 (-0.02%) | $66.59 | $65.17 | 3.56 M | $78.57 B |
| 04/02/2026 | $66.51 | $65.90 (-0.92%) | $67.18 | $64.97 | 4.50 M | $78.36 B |
| 04/01/2026 | $64.91 | $64.94 (0.05%) | $67.05 | $63.98 | 7.40 M | $77.21 B |
| 03/31/2026 | $66.01 | $66.11 (0.15%) | $67.29 | $64.05 | 7.77 M | $78.60 B |
| 03/30/2026 | $67.25 | $65.98 (-1.89%) | $67.76 | $65.57 | 5.57 M | $78.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
