| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $63.240 | $65.913 | $53.360 | $53.810 | 110,393,526 |
May 2026 | $67.850 | $69.827 | $61.343 | $61.949 | 67,039,000 |
April 2026 | $64.482 | $68.168 | $58.879 | $68.009 | 80,665,400 |
March 2026 | $57.323 | $67.313 | $54.926 | $65.674 | 142,130,100 |
February 2026 | $50.708 | $56.317 | $50.649 | $55.716 | 98,567,000 |
January 2026 | $43.611 | $54.021 | $42.083 | $52.217 | 103,688,700 |
December 2025 | $44.154 | $44.833 | $41.491 | $43.729 | 99,335,700 |
November 2025 | $38.785 | $44.516 | $37.799 | $43.715 | 80,933,700 |
October 2025 | $40.738 | $40.982 | $36.872 | $38.863 | 74,623,600 |
September 2025 | $39.878 | $42.446 | $38.649 | $40.816 | 94,597,000 |
August 2025 | $37.985 | $40.352 | $36.960 | $39.907 | 78,311,500 |
July 2025 | $36.410 | $38.864 | $35.975 | $38.130 | 74,447,500 |
June 2025 | $34.835 | $40.081 | $34.424 | $36.187 | 127,000,200 |
May 2025 | $33.612 | $34.968 | $32.007 | $33.965 | 99,815,700 |
April 2025 | $36.927 | $37.414 | $29.417 | $33.717 | 104,292,800 |
March 2025 | $36.243 | $37.386 | $32.303 | $36.994 | 114,908,500 |
February 2025 | $34.192 | $38.501 | $34.031 | $36.176 | 87,136,300 |
January 2025 | $34.022 | $38.407 | $33.823 | $35.496 | 84,537,100 |
December 2024 | $37.083 | $37.263 | $32.292 | $33.719 | 94,016,600 |
November 2024 | $35.774 | $39.047 | $34.979 | $36.924 | 87,834,400 |
October 2024 | $34.287 | $38.047 | $34.240 | $35.325 | 62,850,300 |
September 2024 | $36.856 | $36.971 | $33.239 | $34.530 | 96,793,000 |
August 2024 | $36.810 | $38.837 | $32.486 | $37.532 | 88,896,000 |
July 2024 | $35.421 | $37.013 | $34.588 | $36.958 | 69,185,000 |
June 2024 | $37.329 | $37.402 | $33.468 | $35.273 | 115,523,100 |
Daily pricing data for Suncor Energy dates back to 3/17/1980, and may be incomplete.