5 DAY PERFORMANCE
+3.41%
1 MONTH PERFORMANCE
-6.76%
3 MONTH PERFORMANCE
-0.62%
6 MONTH PERFORMANCE
+1.85%
YEAR-TO-DATE PERFORMANCE
+3.59%
1 YEAR PERFORMANCE
+5.54%
Suncor Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $35.42 | $35.84 (1.17%) | $35.99 | $35.09 | 2.48 M | $45.27 B |
| 03/11/2025 | $35.79 | $35.38 (-1.15%) | $36.01 | $35.08 | 6.38 M | $44.90 B |
| 03/10/2025 | $35.73 | $35.66 (-0.2%) | $36.14 | $35.44 | 4.95 M | $45.25 B |
| 03/07/2025 | $35.00 | $35.74 (2.11%) | $36.02 | $34.88 | 5.94 M | $45.35 B |
| 03/06/2025 | $34.03 | $34.75 (2.12%) | $35.00 | $33.89 | 5.26 M | $44.10 B |
| 03/05/2025 | $34.77 | $34.27 (-1.44%) | $34.94 | $33.81 | 12.07 M | $43.49 B |
| 03/04/2025 | $35.33 | $35.05 (-0.79%) | $35.52 | $34.54 | 7.57 M | $44.48 B |
| 03/03/2025 | $38.35 | $36.19 (-5.63%) | $38.50 | $35.86 | 12.68 M | $45.93 B |
| 02/28/2025 | $37.99 | $38.28 (0.76%) | $38.35 | $37.59 | 3.81 M | $48.58 B |
| 02/27/2025 | $38.27 | $38.20 (-0.18%) | $38.75 | $38.20 | 2.98 M | $48.48 B |
| 02/26/2025 | $38.39 | $38.24 (-0.39%) | $38.47 | $38.01 | 2.99 M | $48.53 B |
| 02/25/2025 | $39.23 | $38.63 (-1.53%) | $39.45 | $38.11 | 4.53 M | $49.02 B |
| 02/24/2025 | $39.83 | $39.13 (-1.76%) | $39.84 | $39.05 | 3.94 M | $49.66 B |
| 02/21/2025 | $39.92 | $39.49 (-1.08%) | $39.97 | $39.23 | 2.91 M | $50.11 B |
| 02/20/2025 | $39.78 | $40.17 (0.98%) | $40.33 | $39.70 | 3.05 M | $50.98 B |
| 02/19/2025 | $39.95 | $39.89 (-0.15%) | $40.10 | $39.64 | 2.30 M | $50.62 B |
| 02/18/2025 | $39.65 | $39.84 (0.48%) | $40.13 | $39.25 | 6.30 M | $50.56 B |
| 02/14/2025 | $40.30 | $39.56 (-1.84%) | $40.39 | $39.42 | 3.96 M | $50.20 B |
| 02/13/2025 | $39.48 | $39.95 (1.19%) | $40.12 | $39.46 | 3.24 M | $50.70 B |
| 02/12/2025 | $40.39 | $39.64 (-1.86%) | $40.68 | $39.40 | 3.51 M | $50.30 B |
| 02/11/2025 | $39.90 | $40.63 (1.83%) | $40.74 | $39.73 | 8.31 M | $51.56 B |
| 02/10/2025 | $39.09 | $39.53 (1.13%) | $39.66 | $39.02 | 6.42 M | $50.16 B |
| 02/07/2025 | $38.80 | $38.75 (-0.13%) | $39.14 | $38.12 | 6.71 M | $49.17 B |
| 02/06/2025 | $38.88 | $38.44 (-1.13%) | $39.53 | $38.09 | 4.53 M | $48.78 B |
| 02/05/2025 | $38.07 | $38.69 (1.63%) | $38.88 | $38.01 | 4.25 M | $49.10 B |
| 02/04/2025 | $37.53 | $38.15 (1.65%) | $38.62 | $37.44 | 8.71 M | $48.41 B |
| 02/03/2025 | $36.18 | $37.56 (3.81%) | $38.06 | $36.01 | 4.68 M | $47.66 B |
| 01/31/2025 | $38.64 | $37.56 (-2.8%) | $38.74 | $37.25 | 5.34 M | $47.66 B |
| 01/30/2025 | $38.88 | $38.64 (-0.62%) | $39.03 | $38.21 | 4.30 M | $49.03 B |
| 01/29/2025 | $37.98 | $38.60 (1.63%) | $38.69 | $37.96 | 3.35 M | $48.98 B |
| 01/28/2025 | $38.88 | $38.26 (-1.59%) | $38.89 | $37.95 | 2.86 M | $48.55 B |
| 01/27/2025 | $38.76 | $38.77 (0.03%) | $38.99 | $38.11 | 3.28 M | $49.20 B |
| 01/24/2025 | $39.39 | $38.95 (-1.12%) | $39.53 | $38.91 | 3.02 M | $49.43 B |
| 01/23/2025 | $39.44 | $39.41 (-0.08%) | $39.75 | $39.09 | 2.82 M | $50.01 B |
| 01/22/2025 | $39.80 | $39.23 (-1.43%) | $40.16 | $39.19 | 3.66 M | $49.78 B |
| 01/21/2025 | $39.16 | $39.80 (1.63%) | $39.94 | $38.89 | 3.85 M | $50.51 B |
| 01/17/2025 | $38.78 | $39.03 (0.64%) | $39.23 | $38.66 | 4.45 M | $49.53 B |
| 01/16/2025 | $39.88 | $39.07 (-2.03%) | $40.01 | $38.88 | 6.96 M | $49.58 B |
| 01/15/2025 | $40.00 | $40.11 (0.28%) | $40.27 | $39.84 | 4.16 M | $50.90 B |
| 01/14/2025 | $39.29 | $39.77 (1.22%) | $39.87 | $39.04 | 5.43 M | $50.47 B |
| 01/13/2025 | $39.56 | $39.39 (-0.43%) | $40.64 | $39.24 | 6.80 M | $49.99 B |
| 01/10/2025 | $38.80 | $39.38 (1.49%) | $39.55 | $38.77 | 5.91 M | $49.97 B |
| 01/08/2025 | $38.09 | $38.33 (0.63%) | $38.43 | $37.94 | 4.51 M | $48.64 B |
| 01/07/2025 | $37.41 | $38.33 (2.46%) | $38.56 | $37.41 | 5.38 M | $48.64 B |
| 01/06/2025 | $36.80 | $36.96 (0.43%) | $37.46 | $36.79 | 3.42 M | $46.90 B |
| 01/03/2025 | $36.27 | $36.43 (0.44%) | $36.45 | $35.95 | 2.71 M | $46.23 B |
| 01/02/2025 | $36.00 | $36.04 (0.11%) | $36.35 | $35.79 | 2.34 M | $45.73 B |
| 12/31/2024 | $35.34 | $35.68 (0.96%) | $35.76 | $35.20 | 2.32 M | $45.28 B |
| 12/30/2024 | $35.23 | $35.29 (0.17%) | $35.57 | $35.01 | 3.35 M | $44.78 B |
| 12/27/2024 | $35.10 | $35.26 (0.46%) | $35.64 | $35.03 | 3.77 M | $44.74 B |
| 12/26/2024 | $35.18 | $35.16 (-0.06%) | $35.38 | $34.97 | 2.70 M | $44.62 B |
| 12/24/2024 | $35.24 | $35.18 (-0.17%) | $35.34 | $34.81 | 1.24 M | $44.64 B |
| 12/23/2024 | $34.35 | $35.03 (1.98%) | $35.16 | $34.17 | 3.93 M | $44.45 B |
| 12/20/2024 | $34.45 | $34.50 (0.15%) | $34.97 | $34.27 | 3.73 M | $43.78 B |
| 12/19/2024 | $35.25 | $34.61 (-1.82%) | $35.36 | $34.49 | 4.12 M | $43.92 B |
| 12/18/2024 | $35.87 | $34.85 (-2.84%) | $35.99 | $34.76 | 3.98 M | $44.22 B |
| 12/17/2024 | $35.80 | $35.84 (0.11%) | $36.06 | $35.55 | 4.01 M | $45.48 B |
| 12/16/2024 | $36.30 | $36.23 (-0.19%) | $36.39 | $35.85 | 6.72 M | $45.98 B |
| 12/13/2024 | $37.17 | $36.78 (-1.05%) | $37.27 | $36.53 | 5.17 M | $46.67 B |
| 12/12/2024 | $38.00 | $37.19 (-2.13%) | $38.00 | $37.15 | 4.44 M | $47.19 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.
