Suncor Energy (SU) went public on December 1, 1993, when it opened at a split-adjusted price of $0.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $41.730 | $41.970 | $41.075 | $41.110 | 4,157,051 |
September 2025 | $40.850 | $43.480 | $39.590 | $41.810 | 94,139,984 |
August 2025 | $38.910 | $41.335 | $37.861 | $40.880 | 78,311,500 |
July 2025 | $37.296 | $39.811 | $36.851 | $39.058 | 74,447,500 |
June 2025 | $35.683 | $41.058 | $35.262 | $37.069 | 127,000,200 |
May 2025 | $34.431 | $35.820 | $32.786 | $34.793 | 99,815,700 |
April 2025 | $37.827 | $38.326 | $30.134 | $34.538 | 104,292,800 |
March 2025 | $37.125 | $38.296 | $33.090 | $37.895 | 114,908,500 |
February 2025 | $35.025 | $39.439 | $34.860 | $37.058 | 87,136,300 |
January 2025 | $34.850 | $39.342 | $34.647 | $36.361 | 84,537,100 |
December 2024 | $37.987 | $38.171 | $33.079 | $34.541 | 94,016,600 |
November 2024 | $36.645 | $39.999 | $35.831 | $37.824 | 87,834,400 |
October 2024 | $35.122 | $38.973 | $35.074 | $36.186 | 62,850,300 |
September 2024 | $37.754 | $37.872 | $34.049 | $35.371 | 96,793,000 |
August 2024 | $37.707 | $39.783 | $33.278 | $38.446 | 88,896,000 |
July 2024 | $36.284 | $37.915 | $35.430 | $37.858 | 69,185,000 |
June 2024 | $38.238 | $38.313 | $34.283 | $36.132 | 115,523,100 |
May 2024 | $35.845 | $38.951 | $35.000 | $38.313 | 113,772,500 |
April 2024 | $34.775 | $37.290 | $34.484 | $35.845 | 88,833,100 |
March 2024 | $32.240 | $34.709 | $32.025 | $34.643 | 95,576,500 |
February 2024 | $30.862 | $32.022 | $28.989 | $31.873 | 91,563,800 |
January 2024 | $29.870 | $31.827 | $28.784 | $30.723 | 76,263,400 |
December 2023 | $30.668 | $31.298 | $27.319 | $29.721 | 96,828,300 |
November 2023 | $29.901 | $31.431 | $28.517 | $30.603 | 116,680,400 |
October 2023 | $31.513 | $31.834 | $28.819 | $29.690 | 88,136,600 |
