| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $68.300 | $70.290 | $62.750 | $63.740 | 19,204,877 |
April 2026 | $64.910 | $68.620 | $59.270 | $68.460 | 80,665,400 |
March 2026 | $57.703 | $67.760 | $55.290 | $66.110 | 142,130,094 |
February 2026 | $51.045 | $56.691 | $50.985 | $56.086 | 98,567,000 |
January 2026 | $43.900 | $54.379 | $42.362 | $52.563 | 103,688,700 |
December 2025 | $44.447 | $45.131 | $41.767 | $44.019 | 99,335,700 |
November 2025 | $39.043 | $44.811 | $38.050 | $44.005 | 80,933,700 |
October 2025 | $41.008 | $41.254 | $37.116 | $39.121 | 74,623,600 |
September 2025 | $40.143 | $42.728 | $38.905 | $41.087 | 94,597,000 |
August 2025 | $38.237 | $40.620 | $37.206 | $40.172 | 78,311,500 |
July 2025 | $36.651 | $39.122 | $36.213 | $38.383 | 74,447,500 |
June 2025 | $35.066 | $40.347 | $34.652 | $36.427 | 127,000,200 |
May 2025 | $33.835 | $35.200 | $32.219 | $34.191 | 99,815,700 |
April 2025 | $37.172 | $37.663 | $29.613 | $33.941 | 104,292,800 |
March 2025 | $36.483 | $37.634 | $32.517 | $37.239 | 114,908,500 |
February 2025 | $34.419 | $38.757 | $34.257 | $36.416 | 87,136,300 |
January 2025 | $34.247 | $38.661 | $34.048 | $35.731 | 84,537,100 |
December 2024 | $37.329 | $37.510 | $32.507 | $33.943 | 94,016,600 |
November 2024 | $36.011 | $39.306 | $35.211 | $37.169 | 87,834,400 |
October 2024 | $34.514 | $38.299 | $34.467 | $35.559 | 62,850,300 |
September 2024 | $37.101 | $37.216 | $33.460 | $34.759 | 96,793,000 |
August 2024 | $37.054 | $39.095 | $32.702 | $37.781 | 88,896,000 |
July 2024 | $35.656 | $37.259 | $34.817 | $37.203 | 69,185,000 |
June 2024 | $37.576 | $37.650 | $33.690 | $35.507 | 115,523,100 |
May 2024 | $35.224 | $38.277 | $34.394 | $37.650 | 113,772,500 |
Daily pricing data for Suncor Energy dates back to 3/17/1980, and may be incomplete.