5 DAY PERFORMANCE
-10.26%
1 MONTH PERFORMANCE
-11.41%
3 MONTH PERFORMANCE
+2.59%
6 MONTH PERFORMANCE
+31.68%
YEAR-TO-DATE PERFORMANCE
+29.49%
1 YEAR PERFORMANCE
+57.76%
Suncor Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $66.56 | $66.07 (-0.74%) | $67.00 | $65.42 | 2.03 M | $78.16 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 | $81.06 B |
| 04/30/2026 | $66.72 | $68.46 (2.61%) | $68.62 | $66.10 | 2.80 M | $82.15 B |
| 04/29/2026 | $65.96 | $67.07 (1.68%) | $67.12 | $65.69 | 2.13 M | $80.48 B |
| 04/28/2026 | $64.97 | $65.19 (0.34%) | $65.74 | $64.84 | 3.14 M | $78.23 B |
| 04/27/2026 | $64.64 | $64.47 (-0.26%) | $64.95 | $64.08 | 2.33 M | $77.36 B |
| 04/24/2026 | $64.33 | $64.00 (-0.51%) | $64.43 | $63.20 | 2.82 M | $76.80 B |
| 04/23/2026 | $63.76 | $64.56 (1.25%) | $64.60 | $63.65 | 2.20 M | $77.47 B |
| 04/22/2026 | $63.06 | $63.43 (0.59%) | $63.58 | $62.68 | 2.36 M | $76.12 B |
| 04/21/2026 | $61.88 | $62.55 (1.08%) | $62.77 | $61.67 | 4.24 M | $75.06 B |
| 04/20/2026 | $61.59 | $61.66 (0.11%) | $62.04 | $61.43 | 2.95 M | $73.99 B |
| 04/17/2026 | $61.17 | $61.16 (-0.02%) | $61.86 | $59.27 | 7.05 M | $73.39 B |
| 04/16/2026 | $63.18 | $63.82 (1.01%) | $63.98 | $63.01 | 4.87 M | $76.58 B |
| 04/15/2026 | $63.51 | $62.97 (-0.85%) | $63.91 | $62.90 | 2.36 M | $75.56 B |
| 04/14/2026 | $64.39 | $63.56 (-1.29%) | $64.67 | $63.19 | 3.92 M | $76.27 B |
| 04/13/2026 | $65.30 | $64.84 (-0.7%) | $65.54 | $64.69 | 3.14 M | $77.81 B |
| 04/10/2026 | $63.39 | $64.43 (1.64%) | $64.55 | $63.30 | 3.85 M | $77.32 B |
| 04/09/2026 | $65.00 | $63.39 (-2.48%) | $65.64 | $63.10 | 4.41 M | $76.07 B |
| 04/08/2026 | $62.28 | $64.54 (3.63%) | $64.89 | $62.14 | 5.82 M | $77.45 B |
| 04/07/2026 | $66.66 | $66.79 (0.2%) | $67.40 | $66.44 | 4.81 M | $80.15 B |
| 04/06/2026 | $66.09 | $66.08 (-0.02%) | $66.59 | $65.17 | 3.56 M | $79.30 B |
| 04/02/2026 | $66.51 | $65.90 (-0.92%) | $67.18 | $64.97 | 4.50 M | $79.08 B |
| 04/01/2026 | $64.91 | $64.94 (0.05%) | $67.05 | $63.98 | 7.40 M | $77.93 B |
| 03/31/2026 | $66.01 | $66.11 (0.15%) | $67.29 | $64.05 | 7.77 M | $79.33 B |
| 03/30/2026 | $67.25 | $65.98 (-1.89%) | $67.76 | $65.57 | 5.57 M | $79.18 B |
| 03/27/2026 | $65.11 | $66.66 (2.38%) | $66.68 | $64.98 | 5.12 M | $79.99 B |
| 03/26/2026 | $64.80 | $64.98 (0.28%) | $65.65 | $64.40 | 4.58 M | $77.98 B |
| 03/25/2026 | $63.36 | $64.70 (2.11%) | $64.83 | $62.95 | 5.57 M | $77.64 B |
| 03/24/2026 | $63.69 | $64.11 (0.66%) | $65.33 | $63.32 | 4.84 M | $76.93 B |
| 03/23/2026 | $62.10 | $63.19 (1.76%) | $63.43 | $61.37 | 6.57 M | $75.83 B |
| 03/20/2026 | $63.25 | $63.71 (0.73%) | $64.27 | $62.56 | 10.15 M | $76.45 B |
| 03/19/2026 | $62.36 | $63.32 (1.54%) | $64.63 | $61.99 | 9.95 M | $75.98 B |
| 03/18/2026 | $61.63 | $61.98 (0.57%) | $63.96 | $61.01 | 4.16 M | $74.38 B |
| 03/17/2026 | $60.86 | $61.32 (0.76%) | $61.78 | $60.43 | 5.43 M | $73.58 B |
| 03/16/2026 | $59.63 | $60.62 (1.66%) | $60.67 | $59.24 | 3.69 M | $72.74 B |
| 03/13/2026 | $59.36 | $59.59 (0.39%) | $60.13 | $59.00 | 3.89 M | $71.51 B |
| 03/12/2026 | $58.55 | $59.75 (2.05%) | $60.09 | $58.48 | 5.90 M | $71.70 B |
| 03/11/2026 | $57.26 | $58.27 (1.76%) | $58.48 | $57.00 | 3.75 M | $69.92 B |
| 03/10/2026 | $57.36 | $57.28 (-0.14%) | $57.99 | $56.59 | 4.84 M | $68.74 B |
| 03/09/2026 | $57.08 | $57.40 (0.56%) | $58.37 | $56.82 | 10.52 M | $68.88 B |
| 03/06/2026 | $58.63 | $56.84 (-3.05%) | $58.63 | $56.53 | 4.85 M | $68.21 B |
| 03/05/2026 | $57.25 | $57.61 (0.63%) | $57.96 | $56.81 | 6.21 M | $69.13 B |
| 03/04/2026 | $55.87 | $57.34 (2.63%) | $57.34 | $55.29 | 5.74 M | $68.81 B |
| 03/03/2026 | $58.15 | $57.14 (-1.74%) | $58.47 | $56.47 | 17.43 M | $68.57 B |
| 03/02/2026 | $58.15 | $57.78 (-0.64%) | $58.42 | $57.15 | 5.61 M | $69.34 B |
| 02/27/2026 | $55.89 | $56.52 (1.13%) | $56.76 | $55.64 | 2.99 M | $67.82 B |
| 02/26/2026 | $55.00 | $55.50 (0.91%) | $55.83 | $54.82 | 3.02 M | $66.60 B |
| 02/25/2026 | $55.99 | $55.75 (-0.43%) | $56.17 | $54.99 | 2.64 M | $66.90 B |
| 02/24/2026 | $57.01 | $55.97 (-1.82%) | $57.01 | $55.73 | 2.21 M | $67.16 B |
| 02/23/2026 | $55.98 | $56.27 (0.52%) | $56.53 | $55.83 | 2.24 M | $67.52 B |
| 02/20/2026 | $56.48 | $55.74 (-1.31%) | $56.96 | $55.49 | 4.33 M | $66.89 B |
| 02/19/2026 | $56.40 | $56.80 (0.71%) | $57.13 | $55.87 | 10.20 M | $68.16 B |
| 02/18/2026 | $55.77 | $55.85 (0.14%) | $55.93 | $55.29 | 6.92 M | $67.02 B |
| 02/17/2026 | $55.60 | $55.09 (-0.92%) | $56.20 | $54.29 | 4.57 M | $66.11 B |
| 02/13/2026 | $55.00 | $55.99 (1.8%) | $56.00 | $54.89 | 2.71 M | $67.19 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.
