SU.TO
Suncor Energy Inc.
20:00:00
78.18 C$
0.0000 (%0.00)
Previous Close: 79.39
Day Low₺76.75
Day High₺78.6
SU.TO: Suncor Energy Inc. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 54.777
CLOSE 54.8172
Low
LOW 43.59
High
HIGH 64.14
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 52.02 | 52.44 | 51.6 | 51.92 |
| 01/03/2025 | 52.17 | 52.66 | 51.88 | 52.64 |
| 01/06/2025 | 52.75 | 53.74 | 52.72 | 52.95 |
| 01/07/2025 | 53.78 | 55.31 | 53.63 | 55.04 |
| 01/08/2025 | 55.08 | 55.31 | 54.61 | 55.09 |
| 01/09/2025 | 55.01 | 55.48 | 54.83 | 55.18 |
| 01/10/2025 | 55.75 | 57.05 | 55.74 | 56.8 |
| 01/13/2025 | 57.09 | 58.58 | 56.52 | 56.73 |
| 01/14/2025 | 56.42 | 57.25 | 56.2 | 57.11 |
| 01/15/2025 | 57.35 | 57.75 | 57.07 | 57.5 |
| 01/16/2025 | 57.44 | 57.54 | 55.97 | 56.24 |
| 01/17/2025 | 56.1 | 56.75 | 55.69 | 56.43 |
| 01/20/2025 | 56.02 | 57.24 | 56 | 57.15 |
| 01/21/2025 | 56.46 | 57.25 | 56.1 | 57.1 |
| 01/22/2025 | 57.29 | 57.74 | 56.38 | 56.44 |
| 01/23/2025 | 56.69 | 57.17 | 56.2 | 56.66 |
| 01/24/2025 | 56.51 | 56.58 | 55.77 | 55.88 |
| 01/27/2025 | 55.63 | 56.07 | 54.82 | 55.73 |
| 01/28/2025 | 55.91 | 55.96 | 54.69 | 55.07 |
| 01/29/2025 | 54.87 | 55.76 | 54.85 | 55.68 |
| 01/30/2025 | 55.83 | 56.22 | 55.43 | 55.93 |
| 01/31/2025 | 56 | 56.11 | 54.45 | 54.53 |
| 02/03/2025 | 52.7 | 55.43 | 52.7 | 54.73 |
| 02/04/2025 | 54 | 55.4 | 53.83 | 54.65 |
| 02/05/2025 | 54.52 | 55.69 | 54.27 | 55.44 |
| 02/06/2025 | 55.65 | 56.66 | 54.52 | 54.99 |
| 02/07/2025 | 55.39 | 55.88 | 54.47 | 55.34 |
| 02/10/2025 | 56.18 | 56.79 | 55.92 | 56.57 |
| 02/11/2025 | 56.99 | 58.31 | 56.78 | 58.05 |
| 02/12/2025 | 57.53 | 57.94 | 56.28 | 56.58 |
| 02/13/2025 | 56.45 | 57.1 | 56.35 | 56.68 |
| 02/14/2025 | 56.92 | 57.17 | 55.86 | 56.05 |
| 02/18/2025 | 56.1 | 56.95 | 55.76 | 56.49 |
| 02/19/2025 | 56.65 | 56.96 | 56.42 | 56.74 |
| 02/20/2025 | 56.5 | 57.16 | 56.36 | 56.95 |
| 02/21/2025 | 56.57 | 56.76 | 55.84 | 56.19 |
| 02/24/2025 | 56.5 | 56.5 | 55.59 | 55.79 |
| 02/25/2025 | 56 | 56.25 | 54.54 | 55.3 |
| 02/26/2025 | 55.11 | 55.12 | 54.53 | 54.83 |
| 02/27/2025 | 55.21 | 55.87 | 55.09 | 55.21 |
| 02/28/2025 | 54.62 | 55.42 | 54.22 | 55.36 |
| 03/03/2025 | 54.7 | 55.44 | 52.11 | 52.53 |
| 03/04/2025 | 51.35 | 51.38 | 50.14 | 50.82 |
| 03/05/2025 | 50 | 50.22 | 48.67 | 49.24 |
| 03/06/2025 | 48.93 | 50.02 | 48.62 | 49.74 |
| 03/07/2025 | 50.1 | 51.75 | 50.05 | 51.39 |
| 03/10/2025 | 51.35 | 52.08 | 51.22 | 51.54 |
| 03/11/2025 | 51.68 | 51.9 | 50.81 | 51.03 |
| 03/12/2025 | 51.07 | 51.71 | 50.59 | 51.4 |
| 03/13/2025 | 51.33 | 52.05 | 50.98 | 51.72 |
| 03/14/2025 | 51.77 | 52.66 | 51.44 | 52.65 |
| 03/17/2025 | 52.98 | 53.96 | 52.84 | 53.78 |
| 03/18/2025 | 54.1 | 54.17 | 53.18 | 53.76 |
| 03/19/2025 | 53.78 | 54.42 | 53.05 | 53.69 |
| 03/20/2025 | 53.56 | 54 | 53.19 | 54 |
| 03/21/2025 | 53.8 | 54.05 | 53.39 | 53.72 |
| 03/24/2025 | 53.92 | 55.06 | 53.87 | 55.06 |
| 03/25/2025 | 55.34 | 55.75 | 54.61 | 54.97 |
| 03/26/2025 | 55.12 | 55.78 | 55.12 | 55.52 |
| 03/27/2025 | 55.45 | 55.9 | 55.12 | 55.29 |
| 03/28/2025 | 55.1 | 55.42 | 54.58 | 54.92 |
| 03/31/2025 | 54.43 | 56.27 | 54.43 | 55.72 |
| 04/01/2025 | 55.6 | 55.9 | 55.26 | 55.89 |
| 04/02/2025 | 55.42 | 56.08 | 55.19 | 56.08 |
| 04/03/2025 | 53.56 | 53.56 | 51.6 | 51.83 |
| 04/04/2025 | 50 | 50.27 | 46.69 | 47.26 |
| 04/07/2025 | 45 | 48.23 | 44.5 | 47.14 |
| 04/08/2025 | 48.04 | 48.04 | 44.56 | 44.94 |
| 04/09/2025 | 44.01 | 48.97 | 43.59 | 48.32 |
| 04/10/2025 | 47.13 | 47.17 | 44.3 | 45.06 |
| 04/11/2025 | 45.32 | 46.74 | 44.79 | 46.47 |
| 04/14/2025 | 47.38 | 47.63 | 45.87 | 46.46 |
| 04/15/2025 | 46.24 | 47.12 | 46.2 | 46.5 |
| 04/16/2025 | 46.23 | 47.34 | 46.23 | 46.86 |
| 04/17/2025 | 47.31 | 48.39 | 47.19 | 47.8 |
| 04/21/2025 | 47.14 | 47.94 | 46.93 | 47.81 |
| 04/22/2025 | 48.82 | 49.33 | 48.31 | 48.96 |
| 04/23/2025 | 49.5 | 49.73 | 48.32 | 48.71 |
| 04/24/2025 | 49.08 | 49.34 | 48.68 | 49.32 |
| 04/25/2025 | 48.78 | 49.81 | 48.78 | 49.34 |
| 04/28/2025 | 49.18 | 49.6 | 49.18 | 49.35 |
| 04/29/2025 | 48.86 | 49.78 | 48.8 | 49.44 |
| 04/30/2025 | 49.11 | 49.31 | 47.94 | 48.69 |
| 05/01/2025 | 48.34 | 49.9 | 48.34 | 49.42 |
| 05/02/2025 | 49.98 | 50.1 | 49.21 | 49.74 |
| 05/05/2025 | 48.87 | 49.15 | 48.08 | 48.2 |
| 05/06/2025 | 48.53 | 48.98 | 48.15 | 48.36 |
| 05/07/2025 | 48.87 | 48.87 | 46.34 | 46.99 |
| 05/08/2025 | 47.26 | 48.13 | 47.22 | 47.69 |
| 05/09/2025 | 48.28 | 48.79 | 48 | 48.72 |
| 05/12/2025 | 50.01 | 50.29 | 49.71 | 50.17 |
| 05/13/2025 | 50.5 | 51.04 | 50.3 | 50.76 |
| 05/14/2025 | 50.63 | 50.94 | 50.41 | 50.8 |
| 05/15/2025 | 50.25 | 50.43 | 49.51 | 50.24 |
| 05/16/2025 | 50.32 | 50.45 | 49.73 | 49.86 |
| 05/20/2025 | 49.8 | 50 | 48.86 | 49.03 |
| 05/21/2025 | 49.05 | 49.28 | 48.73 | 48.74 |
| 05/22/2025 | 48.57 | 49.38 | 48.13 | 49.05 |
| 05/23/2025 | 48.52 | 49.17 | 48.45 | 49.05 |
| 05/26/2025 | 48.85 | 49.71 | 48.85 | 49.28 |
| 05/27/2025 | 50.1 | 50.1 | 48.95 | 49.37 |
| 05/28/2025 | 49.99 | 49.99 | 48.88 | 48.88 |
| 05/29/2025 | 49.1 | 49.44 | 48.77 | 49.38 |
| 05/30/2025 | 49 | 49.23 | 48.56 | 48.79 |
| 06/02/2025 | 49.98 | 50.38 | 49.38 | 50.21 |
| 06/03/2025 | 49.9 | 50.98 | 49.65 | 50.65 |
| 06/04/2025 | 50.1 | 50.7 | 49.16 | 49.71 |
| 06/05/2025 | 49.87 | 50.45 | 49.56 | 50.06 |
| 06/06/2025 | 50.17 | 50.69 | 50.11 | 50.36 |
| 06/09/2025 | 50.49 | 50.94 | 50.2 | 50.62 |
| 06/10/2025 | 50.65 | 51.97 | 50.65 | 51.45 |
| 06/11/2025 | 51.86 | 53.16 | 51.61 | 53.09 |
| 06/12/2025 | 52.88 | 53.22 | 52.58 | 53.17 |
| 06/13/2025 | 55.13 | 55.68 | 54.17 | 55.67 |
| 06/16/2025 | 55 | 55.85 | 54.74 | 55.21 |
| 06/17/2025 | 55.8 | 56.33 | 55.51 | 55.99 |
| 06/18/2025 | 55.94 | 56.25 | 54.64 | 54.86 |
| 06/19/2025 | 55 | 55.65 | 55 | 55.14 |
| 06/20/2025 | 55 | 55.5 | 54.88 | 55.2 |
| 06/23/2025 | 55.27 | 55.63 | 53.51 | 53.52 |
| 06/24/2025 | 52.78 | 53.57 | 52.54 | 52.56 |
| 06/25/2025 | 52.37 | 52.61 | 52.08 | 52.09 |
| 06/26/2025 | 51.7 | 52.16 | 51.57 | 51.76 |
| 06/27/2025 | 51.83 | 52 | 51.1 | 51.46 |
| 06/30/2025 | 51.35 | 51.35 | 50.97 | 51.01 |
| 07/02/2025 | 52.18 | 52.29 | 51.51 | 52 |
| 07/03/2025 | 51.89 | 52.19 | 51.66 | 52.17 |
| 07/04/2025 | 51.9 | 52.11 | 51.77 | 51.77 |
| 07/07/2025 | 52 | 52.23 | 51.34 | 51.68 |
| 07/08/2025 | 51.58 | 53.37 | 51.58 | 53.12 |
| 07/09/2025 | 53.25 | 54.02 | 53.2 | 53.71 |
| 07/10/2025 | 53.59 | 53.98 | 53.19 | 53.84 |
| 07/11/2025 | 54 | 54.99 | 53.81 | 54.87 |
| 07/14/2025 | 55 | 55.03 | 53.99 | 54.57 |
| 07/15/2025 | 54.54 | 54.8 | 53.91 | 54.1 |
| 07/16/2025 | 53.9 | 54.15 | 53.15 | 53.56 |
| 07/17/2025 | 53.3 | 53.79 | 53.19 | 53.71 |
| 07/18/2025 | 54.07 | 54.12 | 53.13 | 53.31 |
| 07/21/2025 | 53.3 | 53.38 | 52.8 | 52.98 |
| 07/22/2025 | 52.81 | 53.53 | 52.75 | 53.2 |
| 07/23/2025 | 53.43 | 54.17 | 53.43 | 53.96 |
| 07/24/2025 | 53.7 | 54.35 | 53.33 | 54.16 |
| 07/25/2025 | 54.33 | 54.39 | 53.81 | 53.86 |
| 07/28/2025 | 54.27 | 54.98 | 54.21 | 54.91 |
| 07/29/2025 | 54.77 | 55.22 | 54.64 | 55.2 |
| 07/30/2025 | 55.02 | 55.13 | 54.69 | 54.94 |
| 07/31/2025 | 54.7 | 54.95 | 54.21 | 54.65 |
| 08/01/2025 | 54.1 | 54.13 | 53.17 | 53.86 |
| 08/05/2025 | 53.86 | 54.36 | 53.27 | 54.05 |
| 08/06/2025 | 54.4 | 55.52 | 53.4 | 53.91 |
| 08/07/2025 | 54.08 | 54.33 | 52.95 | 53.62 |
| 08/08/2025 | 53.8 | 54.5 | 53.64 | 53.94 |
| 08/11/2025 | 54.13 | 54.5 | 53.35 | 53.45 |
| 08/12/2025 | 53.37 | 53.96 | 53.27 | 53.5 |
| 08/13/2025 | 53.5 | 53.61 | 53.01 | 53.57 |
| 08/14/2025 | 53.5 | 53.88 | 53.17 | 53.86 |
| 08/15/2025 | 53.65 | 53.95 | 53.41 | 53.71 |
| 08/18/2025 | 53.4 | 53.56 | 53.02 | 53.27 |
| 08/19/2025 | 53.1 | 53.52 | 52.96 | 53.21 |
| 08/20/2025 | 53.44 | 53.81 | 53.35 | 53.54 |
| 08/21/2025 | 53.72 | 54.29 | 53.39 | 54.29 |
| 08/22/2025 | 54.57 | 55.31 | 54.49 | 55.28 |
| 08/25/2025 | 55.18 | 55.97 | 54.9 | 55.96 |
| 08/26/2025 | 55.99 | 56 | 54.94 | 55.5 |
| 08/27/2025 | 55.4 | 56.61 | 55.25 | 56.56 |
| 08/28/2025 | 56.83 | 57.32 | 56.25 | 57.22 |
| 08/29/2025 | 56.82 | 57.48 | 56.6 | 56.77 |
| 09/02/2025 | 56.98 | 57.27 | 56.67 | 56.94 |
| 09/03/2025 | 56.59 | 56.98 | 55.7 | 56.12 |
| 09/04/2025 | 55.38 | 55.88 | 54.84 | 55.59 |
| 09/05/2025 | 54.96 | 55.42 | 54.8 | 55.4 |
| 09/08/2025 | 55.18 | 55.9 | 54.71 | 55.58 |
| 09/09/2025 | 56 | 57.39 | 55.69 | 56.78 |
| 09/10/2025 | 56.95 | 58.58 | 56.88 | 58.55 |
| 09/11/2025 | 58.4 | 58.71 | 57.91 | 58.1 |
| 09/12/2025 | 58.46 | 58.6 | 57.72 | 57.75 |
| 09/15/2025 | 57.93 | 58.36 | 57.43 | 58.13 |
| 09/16/2025 | 58.28 | 59.76 | 58.07 | 59.15 |
| 09/17/2025 | 58.9 | 59.42 | 58.67 | 59.02 |
| 09/18/2025 | 59.05 | 59.14 | 58.23 | 58.92 |
| 09/19/2025 | 59.47 | 59.47 | 57.03 | 57.28 |
| 09/22/2025 | 57.17 | 58.04 | 56.67 | 57.74 |
| 09/23/2025 | 58.05 | 59.43 | 57.99 | 58.55 |
| 09/24/2025 | 58.98 | 59.57 | 58.9 | 58.99 |
| 09/25/2025 | 58.72 | 59.66 | 58.69 | 59.57 |
| 09/26/2025 | 59.71 | 60.48 | 59.2 | 59.39 |
| 09/29/2025 | 59.13 | 59.17 | 58.16 | 58.47 |
| 09/30/2025 | 58.02 | 58.41 | 57.51 | 58.24 |
| 10/01/2025 | 58.17 | 58.48 | 57.49 | 57.56 |
| 10/02/2025 | 57.39 | 57.88 | 57.32 | 57.41 |
| 10/03/2025 | 57.52 | 57.97 | 57.43 | 57.7 |
| 10/06/2025 | 58.06 | 58.12 | 57.4 | 57.95 |
| 10/07/2025 | 58.05 | 58.27 | 57.06 | 57.73 |
| 10/08/2025 | 57.8 | 57.8 | 55.96 | 57 |
| 10/09/2025 | 57.26 | 57.76 | 56.63 | 56.65 |
| 10/10/2025 | 56.29 | 56.29 | 55.17 | 55.28 |
| 10/14/2025 | 55.27 | 55.8 | 55.03 | 55.31 |
| 10/15/2025 | 55.69 | 56.04 | 54.85 | 54.95 |
| 10/16/2025 | 54.97 | 55.16 | 53.94 | 54.2 |
| 10/17/2025 | 54.22 | 54.31 | 53.9 | 54.04 |
| 10/20/2025 | 54.12 | 54.37 | 53.61 | 53.74 |
| 10/21/2025 | 53.85 | 53.95 | 53.02 | 53.51 |
| 10/22/2025 | 53.8 | 54.92 | 53.65 | 54.67 |
| 10/23/2025 | 55.83 | 56.42 | 55.31 | 55.42 |
| 10/24/2025 | 55.68 | 55.94 | 55.38 | 55.73 |
| 10/27/2025 | 56 | 56.36 | 55.78 | 56.07 |
| 10/28/2025 | 56.01 | 56.02 | 55.13 | 55.25 |
| 10/29/2025 | 55.24 | 56.03 | 55.14 | 55.79 |
| 10/30/2025 | 55.66 | 56.09 | 55.43 | 55.56 |
| 10/31/2025 | 55.83 | 56.44 | 55.46 | 55.85 |
| 11/03/2025 | 55.85 | 56.01 | 55.12 | 55.68 |
| 11/04/2025 | 55.13 | 55.73 | 54.55 | 55.65 |
| 11/05/2025 | 57.45 | 59.1 | 57.35 | 58.17 |
| 11/06/2025 | 58.91 | 59.35 | 58.43 | 59.27 |
| 11/07/2025 | 59.41 | 60.08 | 59.16 | 59.76 |
| 11/10/2025 | 60 | 60.41 | 59.26 | 60.39 |
| 11/11/2025 | 60.45 | 61.91 | 60.45 | 61.72 |
| 11/12/2025 | 61.52 | 62.31 | 60.99 | 61.92 |
| 11/13/2025 | 62 | 62.59 | 60.88 | 61.18 |
| 11/14/2025 | 61.3 | 62.19 | 60.75 | 62.17 |
| 11/17/2025 | 62.18 | 63.09 | 61.87 | 62.45 |
| 11/18/2025 | 61.98 | 63.51 | 61.51 | 63.2 |
| 11/19/2025 | 62.6 | 63.3 | 62.25 | 63.25 |
| 11/20/2025 | 63.37 | 64.14 | 62.98 | 62.99 |
| 11/21/2025 | 62.91 | 62.93 | 62.1 | 62.43 |
| 11/24/2025 | 62 | 62.56 | 61.45 | 62.45 |
| 11/25/2025 | 62 | 62.85 | 61.63 | 62.52 |
| 11/26/2025 | 62.46 | 62.77 | 62.36 | 62.42 |
| 11/27/2025 | 62.21 | 62.67 | 62.2 | 62.5 |
| 11/28/2025 | 62.68 | 63.12 | 62.27 | 62.84 |
| 12/01/2025 | 63.41 | 63.41 | 62.41 | 62.75 |
| 12/02/2025 | 62.7 | 62.7 | 61.29 | 61.44 |
| 12/03/2025 | 61.14 | 62.52 | 61.01 | 62.36 |
| 12/04/2025 | 62.75 | 63.4 | 62.43 | 62.47 |
| 12/05/2025 | 62.53 | 62.53 | 61.1 | 61.19 |
| 12/08/2025 | 60.7 | 61.77 | 60.52 | 61.03 |
| 12/09/2025 | 61.14 | 61.55 | 60.54 | 60.64 |
| 12/10/2025 | 60.62 | 61.13 | 60.36 | 60.95 |
| 12/11/2025 | 61 | 61.29 | 60.48 | 60.98 |
| 12/12/2025 | 61.18 | 61.19 | 60.55 | 61.01 |
| 12/15/2025 | 61.16 | 61.2 | 59.72 | 60.07 |
| 12/16/2025 | 59.43 | 59.51 | 58 | 58.06 |
| 12/17/2025 | 58.4 | 59.23 | 57.95 | 58.98 |
| 12/18/2025 | 59.01 | 59.14 | 58.33 | 58.46 |
| 12/19/2025 | 58.83 | 59.25 | 58.64 | 58.98 |
| 12/22/2025 | 59.49 | 59.6 | 59.03 | 59.06 |
| 12/23/2025 | 58.96 | 59.3 | 58.24 | 59.09 |
| 12/24/2025 | 59.11 | 59.42 | 58.92 | 59.1 |
| 12/29/2025 | 59.23 | 60.18 | 59.23 | 59.91 |
| 12/30/2025 | 60.18 | 61.2 | 60.03 | 60.97 |
| 12/31/2025 | 61.03 | 61.2 | 60.51 | 60.92 |