5 DAY PERFORMANCE
+10.75%
1 MONTH PERFORMANCE
+9.04%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
+18.88%
YEAR-TO-DATE PERFORMANCE
+50.05%
1 YEAR PERFORMANCE
+70.71%
Suncor Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $65.98 | $66.56 (0.88%) | $66.67 | $65.75 | 305.72 K | |
| 08/13/2026 | $63.41 | $65.43 (3.19%) | $65.50 | $63.34 | 5.45 M | $77.14 B |
| 08/12/2026 | $62.96 | $63.88 (1.46%) | $64.06 | $62.54 | 6.30 M | $75.31 B |
| 08/11/2026 | $62.74 | $63.28 (0.86%) | $63.74 | $62.67 | 3.23 M | $74.61 B |
| 08/10/2026 | $61.23 | $62.73 (2.45%) | $63.17 | $60.90 | 8.37 M | $73.96 B |
| 08/07/2026 | $60.87 | $60.10 (-1.26%) | $61.17 | $59.95 | 5.45 M | $70.86 B |
| 08/06/2026 | $63.20 | $61.35 (-2.93%) | $63.38 | $60.30 | 9.25 M | $72.33 B |
| 08/05/2026 | $65.24 | $62.82 (-3.71%) | $65.60 | $62.68 | 7.40 M | $74.06 B |
| 08/04/2026 | $64.81 | $64.45 (-0.56%) | $65.23 | $63.55 | 5.93 M | $76.63 B |
| 08/03/2026 | $65.77 | $65.98 (0.32%) | $66.70 | $65.30 | 3.97 M | $78.45 B |
| 07/31/2026 | $67.20 | $67.28 (0.12%) | $67.48 | $66.36 | 4.24 M | $80.00 B |
| 07/30/2026 | $65.06 | $66.73 (2.57%) | $66.97 | $65.06 | 2.80 M | $79.34 B |
| 07/29/2026 | $65.44 | $65.80 (0.55%) | $66.11 | $65.13 | 3.53 M | $78.24 B |
| 07/28/2026 | $64.01 | $63.90 (-0.17%) | $64.91 | $63.26 | 3.54 M | $75.98 B |
| 07/27/2026 | $64.40 | $64.00 (-0.62%) | $64.75 | $63.59 | 4.32 M | $76.10 B |
| 07/24/2026 | $66.07 | $65.81 (-0.39%) | $66.73 | $65.52 | 4.04 M | $78.25 B |
| 07/23/2026 | $65.81 | $66.41 (0.91%) | $66.79 | $65.71 | 3.23 M | $78.96 B |
| 07/22/2026 | $64.33 | $64.72 (0.61%) | $65.18 | $64.27 | 2.83 M | $76.95 B |
| 07/21/2026 | $62.70 | $63.70 (1.59%) | $63.71 | $62.70 | 4.25 M | $75.74 B |
| 07/20/2026 | $62.18 | $62.25 (0.11%) | $62.91 | $61.58 | 3.77 M | $74.02 B |
| 07/17/2026 | $61.95 | $62.43 (0.77%) | $62.65 | $61.66 | 4.32 M | $74.23 B |
| 07/16/2026 | $60.67 | $60.68 (0.02%) | $61.32 | $60.53 | 3.31 M | $72.15 B |
| 07/15/2026 | $61.50 | $60.64 (-1.4%) | $61.51 | $59.83 | 3.40 M | $72.10 B |
| 07/14/2026 | $61.80 | $61.04 (-1.23%) | $62.27 | $60.79 | 4.50 M | $72.58 B |
| 07/13/2026 | $60.36 | $61.27 (1.51%) | $61.59 | $59.93 | 3.64 M | $72.85 B |
| 07/10/2026 | $58.57 | $59.25 (1.16%) | $59.27 | $58.51 | 3.40 M | $70.45 B |
| 07/09/2026 | $58.90 | $58.49 (-0.7%) | $58.96 | $58.26 | 3.38 M | $69.54 B |
| 07/08/2026 | $58.09 | $59.06 (1.67%) | $59.07 | $57.41 | 7.35 M | $70.22 B |
| 07/07/2026 | $55.47 | $56.66 (2.15%) | $56.89 | $55.34 | 3.30 M | $67.37 B |
| 07/06/2026 | $55.10 | $54.91 (-0.34%) | $55.34 | $54.41 | 4.86 M | $65.29 B |
| 07/02/2026 | $53.99 | $55.05 (1.96%) | $55.09 | $53.63 | 5.15 M | $65.45 B |
| 07/01/2026 | $53.68 | $53.57 (-0.2%) | $54.09 | $53.29 | 2.13 M | $63.69 B |
| 06/30/2026 | $54.20 | $53.68 (-0.96%) | $54.49 | $53.47 | 4.05 M | $63.83 B |
| 06/29/2026 | $54.40 | $53.81 (-1.08%) | $54.65 | $53.74 | 5.45 M | $63.98 B |
| 06/26/2026 | $53.94 | $53.90 (-0.07%) | $54.19 | $53.36 | 5.89 M | $64.09 B |
| 06/25/2026 | $54.06 | $54.36 (0.55%) | $54.73 | $53.97 | 4.65 M | $64.63 B |
| 06/24/2026 | $55.04 | $54.46 (-1.05%) | $55.40 | $53.88 | 6.29 M | $64.75 B |
| 06/23/2026 | $55.80 | $56.50 (1.25%) | $56.60 | $55.54 | 3.90 M | $67.18 B |
| 06/22/2026 | $55.58 | $56.23 (1.17%) | $56.23 | $54.61 | 3.34 M | $66.86 B |
| 06/18/2026 | $55.45 | $55.33 (-0.22%) | $55.71 | $54.37 | 10.28 M | $65.79 B |
| 06/17/2026 | $58.14 | $56.28 (-3.2%) | $58.40 | $56.02 | 7.55 M | $66.92 B |
| 06/16/2026 | $58.69 | $58.16 (-0.9%) | $58.95 | $57.99 | 6.66 M | $69.15 B |
| 06/15/2026 | $59.76 | $59.65 (-0.18%) | $59.76 | $58.20 | 6.50 M | $70.92 B |
| 06/12/2026 | $61.00 | $61.60 (0.98%) | $62.04 | $60.85 | 4.18 M | $73.24 B |
| 06/11/2026 | $63.00 | $61.80 (-1.9%) | $63.06 | $61.17 | 5.44 M | $73.48 B |
| 06/10/2026 | $61.83 | $62.09 (0.42%) | $62.62 | $61.52 | 4.47 M | $73.83 B |
| 06/09/2026 | $62.94 | $61.20 (-2.76%) | $63.07 | $60.51 | 6.69 M | $72.77 B |
| 06/08/2026 | $63.46 | $63.25 (-0.33%) | $64.12 | $62.88 | 3.71 M | $75.20 B |
| 06/05/2026 | $64.99 | $62.22 (-4.26%) | $65.10 | $62.21 | 4.18 M | $73.98 B |
| 06/04/2026 | $64.08 | $65.47 (2.17%) | $65.76 | $63.95 | 2.64 M | $77.84 B |
| 06/03/2026 | $65.80 | $65.54 (-0.4%) | $66.35 | $65.38 | 12.73 M | $77.93 B |
| 06/02/2026 | $63.76 | $65.31 (2.43%) | $65.35 | $63.76 | 2.52 M | $77.65 B |
| 06/01/2026 | $63.66 | $63.76 (0.16%) | $64.86 | $63.21 | 3.92 M | $75.81 B |
| 05/29/2026 | $63.00 | $62.36 (-1.02%) | $63.12 | $61.75 | 3.73 M | $74.15 B |
| 05/28/2026 | $64.89 | $63.31 (-2.43%) | $64.89 | $63.27 | 2.42 M | $75.28 B |
| 05/27/2026 | $64.50 | $63.97 (-0.82%) | $65.05 | $63.79 | 3.21 M | $76.06 B |
| 05/26/2026 | $66.24 | $65.56 (-1.03%) | $66.65 | $65.49 | 3.14 M | $77.95 B |
| 05/22/2026 | $67.59 | $67.34 (-0.37%) | $68.14 | $67.17 | 1.88 M | $80.07 B |
| 05/21/2026 | $67.88 | $67.73 (-0.22%) | $69.16 | $67.40 | 3.61 M | $80.53 B |
| 05/20/2026 | $69.23 | $67.83 (-2.02%) | $69.78 | $67.74 | 3.33 M | $80.65 B |
| 05/19/2026 | $69.01 | $69.65 (0.93%) | $70.20 | $68.38 | 3.33 M | $82.81 B |
| 05/18/2026 | $68.01 | $69.73 (2.53%) | $70.17 | $67.61 | 3.13 M | $82.91 B |
| 05/15/2026 | $67.32 | $68.29 (1.44%) | $68.38 | $67.08 | 3.54 M | $81.20 B |
| 05/14/2026 | $65.81 | $66.79 (1.49%) | $67.17 | $65.68 | 3.78 M | $79.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
