Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Suncor Energy Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SU.TO: Suncor Energy Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 81.5994
CLOSE 81.7951

Low

LOW 58.8

High

HIGH 96.53
DATEOPENHIGHLOWCLOSE
01/02/202660.962.8560.6562.61
01/05/202661.7562.0458.861.58
01/06/202662.0263.2561.6462.48
01/07/20266263.3561.6162.7
01/08/202662.8664.0562.0163.33
01/09/202663.765.0763.6365
01/12/202665.1665.5864.5464.63
01/13/202665.1967.4364.8666.69
01/14/202667.1469.536768.91
01/15/202668.0768.7967.6168.05
01/16/202668.4169.9968.369.11
01/19/202669.1469.568.969.44
01/20/20267070.3267.7768.31
01/21/202669.1970.0368.6369.83
01/22/202669.6769.9168.2468.72
01/23/202669.8670.5569.2269.61
01/26/202670.4270.4269.5370.13
01/27/202670.1771.0469.8870.58
01/28/202670.7472.170.771.8
01/29/202673.1274.0372.2572.29
01/30/202672.0172.6970.7671.97
02/02/202670.1472.4170.1471.98
02/03/202672.373.3972.0172.85
02/04/202673.575.571.8172
02/05/202671.1472.9971.1472.72
02/06/202672.0173.557273.46
02/09/202673.0174.2473.0174.12
02/10/202674.6374.6372.9974
02/11/202674.7276.2574.5875.89
02/12/202675.7176.8474.8374.9
02/13/202674.9876.2674.7576.25
02/17/202676.1376.8474.3475.2
02/18/202676.276.5275.5676.48
02/19/20267778.576.5477.77
02/20/202677.327875.9276.23
02/23/202676.5577.2976.2477.07
02/24/202677.3377.7776.3876.7
02/25/202676.7176.9675.376.21
02/26/202675.5976.3775.0875.91
02/27/202676.2377.3775.9477.05
03/02/202679.1880.1278.1979.05
03/03/202679.4480.0177.1578.11
03/04/202675.3378.2375.3378.21
03/05/20267879.0877.7978.74
03/06/202679.279.9576.7877.2
03/09/202677.6379.2577.0778.06
03/10/202677.6578.6876.8277.76
03/11/202677.7979.4777.5179.1
03/12/202679.7481.8579.5681.46
03/13/202681.1682.3680.9181.83
03/16/202681.5182.9580.9782.93
03/17/202683.1584.6582.884.11
03/18/202683.9685.1983.5985.13
03/19/202685.2988.6785.1487.01
03/20/202686.5388.1885.8787.49
03/23/202685.287.0584.2586.7
03/24/202687.0689.938788.23
03/25/202687.8589.5786.8389.42
03/26/202689.890.9489.0890.06
03/27/202690.5792.5690.0692.5
03/30/202693.3294.3491.3191.94
03/31/202691.9493.8389.2792.01
04/01/202691.1593.0888.9190.29
04/02/202692.6793.4990.4291.72
04/06/20269292.5690.6791.86
04/07/202692.8193.8392.4492.79
04/08/202686.389.8986.0989.24
04/09/202690.0190.7587.1887.65
04/10/202687.6589.3287.589.29
04/13/202690.3390.6589.2189.41
04/14/202688.4388.987.0387.56
04/15/202687.3887.9686.3186.31
04/16/202686.4787.6286.4587.37
04/17/202684.6384.658183.69
04/20/202684.784.8883.984.11
04/21/202684.3885.8184.1385.73
04/22/202686.2686.8485.6686.72
04/23/20268788.598788.48
04/24/202687.8688.1986.4387.56
04/27/202687.5888.487.2787.91
04/28/202688.6189.9288.6189.13
04/29/202690.2991.8390.0391.81
04/30/202691.0993.2190.493.08
05/01/202692.5592.6490.0591.83
05/04/20269293.8590.9493.3
05/05/202693.0295.7392.995.05
05/06/202691.79387.5387.91
05/07/202686.4287.5885.5387.05
05/08/202686.7988.7486.487.58
05/11/202688.5489.3588.1289.08
05/12/20269091.489.5191.15
05/13/202691.391.7489.5790.6
05/14/202690.5592.290.1691.69
05/15/202692.7994.0592.3393.99
05/19/202694.9896.5394.7995.81
05/20/202695.0996.0293.1893.3
05/21/202694.6895.392.8693.36
05/22/20269394.0292.7593.02
05/25/202691.4291.889.8490.27
05/26/202691.292.0390.4890.56
05/27/202689.3990.0588.2288.5
05/28/202689.2189.8387.287.26
05/29/202686.8487.1285.1586.17
06/01/20268889.7787.588.25
06/02/202688.1390.4288.1290.37
06/03/202691.2492.0690.791.16
06/04/202689.6991.3988.8591.01
06/05/202690.1190.586.7386.85
06/08/202688.4889.3987.7188.13
06/09/202687.928884.4385.32
06/10/202685.9187.2285.6486.66
06/11/202688.288.2985.586.34
06/12/202685.2786.7185.0386.01
06/15/202682.9183.4881.3983.39
06/16/202681.8482.5381.1381.42
06/17/202681.3181.8479.0979.39
06/18/202678.5578.676.7578.18
06/19/202678.0878.7777.7178.54