5 DAY PERFORMANCE
-5.88%
1 MONTH PERFORMANCE
-2.97%
3 MONTH PERFORMANCE
+3.47%
6 MONTH PERFORMANCE
+12.44%
YEAR-TO-DATE PERFORMANCE
+15.91%
1 YEAR PERFORMANCE
+7.75%
Suncor Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $44.69 | $44.25 (-0.98%) | $45.00 | $44.15 | 6.44 M | $53.59 B |
| 12/04/2025 | $44.86 | $44.77 (-0.2%) | $45.48 | $44.73 | 4.70 M | $54.22 B |
| 12/03/2025 | $43.83 | $44.68 (1.94%) | $44.83 | $43.74 | 5.99 M | $54.11 B |
| 12/02/2025 | $44.69 | $43.94 (-1.68%) | $44.71 | $43.85 | 12.20 M | $53.21 B |
| 12/01/2025 | $45.23 | $44.80 (-0.95%) | $45.42 | $44.60 | 3.31 M | $54.25 B |
| 11/28/2025 | $44.63 | $44.78 (0.34%) | $45.18 | $44.54 | 1.22 M | $54.23 B |
| 11/26/2025 | $44.35 | $44.45 (0.23%) | $44.70 | $44.26 | 2.59 M | $53.83 B |
| 11/25/2025 | $44.05 | $44.31 (0.59%) | $44.58 | $43.69 | 4.18 M | $53.66 B |
| 11/24/2025 | $44.20 | $44.28 (0.18%) | $44.35 | $43.55 | 4.62 M | $53.62 B |
| 11/21/2025 | $44.52 | $44.32 (-0.45%) | $44.62 | $43.95 | 3.70 M | $53.67 B |
| 11/20/2025 | $45.00 | $44.67 (-0.73%) | $45.60 | $44.65 | 3.22 M | $54.10 B |
| 11/19/2025 | $44.58 | $44.98 (0.9%) | $45.04 | $44.27 | 2.11 M | $54.47 B |
| 11/18/2025 | $44.20 | $45.20 (2.26%) | $45.45 | $43.89 | 3.48 M | $54.74 B |
| 11/17/2025 | $44.28 | $44.41 (0.29%) | $44.98 | $44.10 | 3.57 M | $53.78 B |
| 11/14/2025 | $43.62 | $44.36 (1.7%) | $44.36 | $43.34 | 3.32 M | $53.72 B |
| 11/13/2025 | $44.30 | $43.62 (-1.53%) | $44.70 | $43.39 | 3.01 M | $52.82 B |
| 11/12/2025 | $43.96 | $44.23 (0.61%) | $44.51 | $43.51 | 6.24 M | $53.56 B |
| 11/11/2025 | $43.24 | $44.08 (1.94%) | $44.20 | $43.22 | 5.05 M | $53.38 B |
| 11/10/2025 | $42.74 | $43.12 (0.89%) | $43.12 | $42.26 | 6.24 M | $52.82 B |
| 11/07/2025 | $42.21 | $42.62 (0.97%) | $42.72 | $42.04 | 5.25 M | $52.21 B |
| 11/06/2025 | $41.66 | $41.99 (0.79%) | $42.05 | $41.38 | 6.97 M | $51.44 B |
| 11/05/2025 | $40.49 | $41.22 (1.8%) | $41.90 | $40.49 | 8.18 M | $50.49 B |
| 11/04/2025 | $39.10 | $39.51 (1.05%) | $39.54 | $38.72 | 4.75 M | $48.40 B |
| 11/03/2025 | $39.73 | $39.63 (-0.25%) | $39.83 | $39.16 | 3.24 M | $48.55 B |
| 10/31/2025 | $39.92 | $39.81 (-0.28%) | $40.27 | $39.57 | 2.87 M | $48.77 B |
| 10/30/2025 | $39.78 | $39.72 (-0.15%) | $40.11 | $39.60 | 2.27 M | $48.66 B |
| 10/29/2025 | $40.12 | $40.00 (-0.3%) | $40.33 | $39.61 | 2.57 M | $49.00 B |
| 10/28/2025 | $39.78 | $39.63 (-0.38%) | $40.02 | $39.53 | 2.59 M | $48.55 B |
| 10/27/2025 | $39.94 | $40.04 (0.25%) | $40.27 | $39.84 | 2.70 M | $49.05 B |
| 10/24/2025 | $39.64 | $39.83 (0.48%) | $39.92 | $39.49 | 3.13 M | $48.79 B |
| 10/23/2025 | $40.00 | $39.62 (-0.95%) | $40.35 | $39.55 | 4.31 M | $48.53 B |
| 10/22/2025 | $38.40 | $39.09 (1.8%) | $39.27 | $38.34 | 3.95 M | $47.89 B |
| 10/21/2025 | $38.49 | $38.17 (-0.83%) | $38.49 | $37.77 | 2.82 M | $46.76 B |
| 10/20/2025 | $38.65 | $38.32 (-0.85%) | $38.74 | $38.21 | 4.87 M | $46.94 B |
| 10/17/2025 | $38.73 | $38.59 (-0.36%) | $38.73 | $38.40 | 3.10 M | $47.27 B |
| 10/16/2025 | $39.23 | $38.58 (-1.66%) | $39.28 | $38.35 | 3.32 M | $47.26 B |
| 10/15/2025 | $39.66 | $39.10 (-1.41%) | $39.92 | $39.04 | 3.23 M | $47.90 B |
| 10/14/2025 | $39.24 | $39.36 (0.31%) | $39.75 | $39.16 | 2.45 M | $48.22 B |
| 10/13/2025 | $39.91 | $39.97 (0.15%) | $40.05 | $39.62 | 1.88 M | $48.96 B |
| 10/10/2025 | $40.02 | $39.49 (-1.32%) | $40.19 | $39.36 | 4.79 M | $48.38 B |
| 10/09/2025 | $41.08 | $40.37 (-1.73%) | $41.37 | $40.37 | 2.81 M | $49.45 B |
| 10/08/2025 | $41.40 | $40.84 (-1.35%) | $41.40 | $40.10 | 7.88 M | $50.03 B |
| 10/07/2025 | $41.42 | $41.37 (-0.12%) | $41.78 | $40.92 | 2.98 M | $50.68 B |
| 10/06/2025 | $41.70 | $41.53 (-0.41%) | $41.70 | $41.10 | 2.74 M | $50.87 B |
| 10/03/2025 | $41.27 | $41.35 (0.19%) | $41.54 | $41.13 | 2.56 M | $50.65 B |
| 10/02/2025 | $41.13 | $41.11 (-0.05%) | $41.45 | $41.07 | 1.91 M | $50.36 B |
| 10/01/2025 | $41.73 | $41.26 (-1.13%) | $41.98 | $41.26 | 2.89 M | $50.54 B |
| 09/30/2025 | $41.65 | $41.81 (0.38%) | $41.92 | $41.32 | 3.95 M | $51.22 B |
| 09/29/2025 | $42.34 | $41.97 (-0.87%) | $42.41 | $41.79 | 2.93 M | $51.41 B |
| 09/26/2025 | $42.70 | $42.62 (-0.19%) | $43.39 | $42.50 | 2.10 M | $52.21 B |
| 09/25/2025 | $42.15 | $42.70 (1.3%) | $42.79 | $42.15 | 2.45 M | $52.31 B |
| 09/24/2025 | $42.60 | $42.41 (-0.45%) | $42.90 | $42.38 | 2.82 M | $51.95 B |
| 09/23/2025 | $42.05 | $42.32 (0.64%) | $42.99 | $41.95 | 5.20 M | $51.84 B |
| 09/22/2025 | $41.51 | $41.78 (0.65%) | $41.99 | $41.07 | 6.79 M | $51.18 B |
| 09/19/2025 | $42.91 | $41.55 (-3.17%) | $42.93 | $41.41 | 7.72 M | $50.90 B |
| 09/18/2025 | $42.88 | $42.72 (-0.37%) | $42.90 | $42.19 | 4.55 M | $52.33 B |
| 09/17/2025 | $42.94 | $42.85 (-0.21%) | $43.18 | $42.55 | 4.29 M | $52.49 B |
| 09/16/2025 | $42.40 | $43.02 (1.46%) | $43.48 | $42.28 | 4.55 M | $52.70 B |
| 09/15/2025 | $41.82 | $42.21 (0.93%) | $42.33 | $41.52 | 4.37 M | $51.71 B |
| 09/12/2025 | $42.23 | $41.72 (-1.21%) | $42.30 | $41.70 | 1.94 M | $51.11 B |
| 09/11/2025 | $42.00 | $42.02 (0.05%) | $42.40 | $41.77 | 3.04 M | $51.47 B |
| 09/10/2025 | $41.07 | $42.26 (2.9%) | $42.26 | $41.04 | 5.59 M | $51.77 B |
| 09/09/2025 | $40.31 | $40.96 (1.61%) | $41.46 | $40.31 | 4.66 M | $50.18 B |
| 09/08/2025 | $40.10 | $40.25 (0.37%) | $40.53 | $39.59 | 3.93 M | $49.31 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.
