5 DAY PERFORMANCE
-17.42%
1 MONTH PERFORMANCE
-16.78%
3 MONTH PERFORMANCE
-1.80%
6 MONTH PERFORMANCE
-9.39%
YEAR-TO-DATE PERFORMANCE
+29.49%
1 YEAR PERFORMANCE
+42.28%
Suncor Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $69.37 | $70.91 (2.22%) | $71.29 | $69.30 | 3.84 M | $83.60 B |
| 10/07/2026 | $68.87 | $68.14 (-1.06%) | $69.51 | $67.85 | 2.94 M | $80.34 B |
| 10/06/2026 | $68.26 | $68.22 (-0.06%) | $68.89 | $67.44 | 2.71 M | $80.43 B |
| 10/05/2026 | $69.39 | $68.77 (-0.89%) | $69.59 | $68.28 | 3.85 M | $81.08 B |
| 10/02/2026 | $68.25 | $69.56 (1.92%) | $69.86 | $68.10 | 2.79 M | $82.01 B |
| 10/01/2026 | $67.76 | $69.10 (1.98%) | $69.56 | $67.54 | 4.98 M | $81.47 B |
| 09/30/2026 | $67.94 | $67.87 (-0.1%) | $68.86 | $67.77 | 2.97 M | $80.02 B |
| 09/29/2026 | $67.75 | $67.51 (-0.35%) | $68.25 | $67.11 | 2.41 M | $79.59 B |
| 09/28/2026 | $69.09 | $68.77 (-0.46%) | $69.64 | $68.46 | 4.19 M | $81.08 B |
| 09/25/2026 | $68.00 | $68.19 (0.28%) | $68.39 | $67.29 | 2.90 M | $80.40 B |
| 09/24/2026 | $68.87 | $68.65 (-0.32%) | $69.89 | $68.53 | 3.90 M | $80.94 B |
| 09/23/2026 | $67.96 | $67.98 (0.03%) | $68.44 | $67.31 | 4.52 M | $80.15 B |
| 09/22/2026 | $66.19 | $66.94 (1.13%) | $67.92 | $65.86 | 3.89 M | $78.92 B |
| 09/21/2026 | $68.61 | $67.24 (-2%) | $68.89 | $67.17 | 4.44 M | $79.28 B |
| 09/18/2026 | $69.27 | $69.41 (0.2%) | $69.77 | $68.94 | 2.84 M | $81.83 B |
| 09/17/2026 | $68.46 | $69.49 (1.5%) | $69.71 | $68.21 | 3.62 M | $81.93 B |
| 09/16/2026 | $71.03 | $68.95 (-2.93%) | $71.15 | $68.49 | 4.47 M | $81.29 B |
| 09/15/2026 | $68.90 | $71.87 (4.31%) | $72.06 | $68.90 | 4.24 M | $84.73 B |
| 09/14/2026 | $69.97 | $68.72 (-1.79%) | $70.84 | $68.68 | 4.87 M | $81.02 B |
| 09/11/2026 | $68.61 | $68.83 (0.32%) | $68.87 | $67.79 | 4.08 M | $81.15 B |
| 09/10/2026 | $70.00 | $68.93 (-1.53%) | $70.25 | $68.15 | 4.27 M | $81.27 B |
| 09/09/2026 | $68.96 | $69.02 (0.09%) | $69.08 | $68.24 | 4.57 M | $81.37 B |
| 09/08/2026 | $68.49 | $67.89 (-0.88%) | $69.22 | $67.28 | 4.85 M | $80.04 B |
| 09/04/2026 | $67.11 | $67.33 (0.33%) | $68.07 | $66.51 | 10.40 M | $79.38 B |
| 09/03/2026 | $68.64 | $68.24 (-0.58%) | $68.94 | $67.80 | 12.77 M | $80.45 B |
| 09/02/2026 | $68.55 | $68.39 (-0.23%) | $69.06 | $68.35 | 2.99 M | $80.63 B |
| 09/01/2026 | $68.02 | $68.99 (1.43%) | $69.06 | $67.48 | 3.21 M | $81.34 B |
| 08/31/2026 | $66.89 | $66.82 (-0.1%) | $67.74 | $65.81 | 3.54 M | $78.78 B |
| 08/28/2026 | $66.55 | $65.43 (-1.68%) | $66.67 | $64.86 | 7.08 M | $77.14 B |
| 08/27/2026 | $65.91 | $66.42 (0.77%) | $66.69 | $65.19 | 2.59 M | $78.31 B |
| 08/26/2026 | $64.73 | $65.67 (1.45%) | $66.57 | $64.56 | 2.76 M | $77.42 B |
| 08/25/2026 | $66.50 | $65.36 (-1.71%) | $67.14 | $65.30 | 3.16 M | $77.06 B |
| 08/24/2026 | $67.72 | $67.37 (-0.52%) | $68.09 | $67.04 | 2.24 M | $79.43 B |
| 08/21/2026 | $68.29 | $68.42 (0.19%) | $68.76 | $67.84 | 2.10 M | $80.67 B |
| 08/20/2026 | $69.12 | $67.94 (-1.71%) | $69.14 | $67.67 | 2.62 M | $80.10 B |
| 08/19/2026 | $68.16 | $67.47 (-1.01%) | $69.07 | $67.38 | 2.71 M | $79.55 B |
| 08/18/2026 | $67.71 | $67.68 (-0.04%) | $67.82 | $66.77 | 3.02 M | $79.79 B |
| 08/17/2026 | $66.33 | $66.66 (0.5%) | $66.94 | $65.90 | 2.62 M | $78.59 B |
| 08/14/2026 | $65.98 | $65.82 (-0.24%) | $66.84 | $65.75 | 2.99 M | $77.60 B |
| 08/13/2026 | $63.41 | $65.43 (3.19%) | $65.50 | $63.34 | 5.45 M | $77.14 B |
| 08/12/2026 | $62.96 | $63.88 (1.46%) | $64.06 | $62.54 | 6.30 M | $75.31 B |
| 08/11/2026 | $62.74 | $63.28 (0.86%) | $63.74 | $62.67 | 3.23 M | $74.61 B |
| 08/10/2026 | $61.23 | $62.73 (2.45%) | $63.17 | $60.90 | 8.37 M | $73.96 B |
| 08/07/2026 | $60.87 | $60.10 (-1.26%) | $61.17 | $59.95 | 5.45 M | $70.86 B |
| 08/06/2026 | $63.20 | $61.35 (-2.93%) | $63.38 | $60.30 | 9.25 M | $72.33 B |
| 08/05/2026 | $65.24 | $62.82 (-3.71%) | $65.60 | $62.68 | 7.40 M | $74.06 B |
| 08/04/2026 | $64.81 | $64.45 (-0.56%) | $65.23 | $63.55 | 5.93 M | $76.63 B |
| 08/03/2026 | $65.77 | $65.98 (0.32%) | $66.70 | $65.30 | 3.97 M | $78.45 B |
| 07/31/2026 | $67.20 | $67.28 (0.12%) | $67.48 | $66.36 | 4.24 M | $80.00 B |
| 07/30/2026 | $65.06 | $66.73 (2.57%) | $66.97 | $65.06 | 2.80 M | $79.34 B |
| 07/29/2026 | $65.44 | $65.80 (0.55%) | $66.11 | $65.13 | 3.53 M | $78.24 B |
| 07/28/2026 | $64.01 | $63.90 (-0.17%) | $64.91 | $63.26 | 3.54 M | $75.98 B |
| 07/27/2026 | $64.40 | $64.00 (-0.62%) | $64.75 | $63.59 | 4.32 M | $76.10 B |
| 07/24/2026 | $66.07 | $65.81 (-0.39%) | $66.73 | $65.52 | 4.04 M | $78.25 B |
| 07/23/2026 | $65.81 | $66.41 (0.91%) | $66.79 | $65.71 | 3.23 M | $78.96 B |
| 07/22/2026 | $64.33 | $64.72 (0.61%) | $65.18 | $64.27 | 2.83 M | $76.95 B |
| 07/21/2026 | $62.70 | $63.70 (1.59%) | $63.71 | $62.70 | 4.25 M | $75.74 B |
| 07/20/2026 | $62.18 | $62.25 (0.11%) | $62.91 | $61.58 | 3.77 M | $74.02 B |
| 07/17/2026 | $61.95 | $62.43 (0.77%) | $62.65 | $61.66 | 4.32 M | $74.23 B |
| 07/16/2026 | $60.67 | $60.68 (0.02%) | $61.32 | $60.53 | 3.31 M | $72.15 B |
| 07/15/2026 | $61.50 | $60.64 (-1.4%) | $61.51 | $59.83 | 3.40 M | $72.10 B |
| 07/14/2026 | $61.80 | $61.04 (-1.23%) | $62.27 | $60.79 | 4.50 M | $72.58 B |
| 07/13/2026 | $60.36 | $61.27 (1.51%) | $61.59 | $59.93 | 3.64 M | $72.85 B |
| 07/10/2026 | $58.57 | $59.25 (1.16%) | $59.27 | $58.51 | 3.40 M | $70.45 B |
| 07/09/2026 | $58.90 | $58.49 (-0.7%) | $58.96 | $58.26 | 3.38 M | $69.54 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.
