SU Stock Detail
Back to Main Page
SU Historical Data
| Date |
Company |
Price |
% Net Change |
Volume |
Average Volume |
| 2025-06-07 |
Suncor Energy Inc. |
50.36 |
0.599 |
13116929.0 |
14456578 |
| 2025-06-08 |
Suncor Energy Inc. |
50.36 |
0.599 |
13116929.0 |
14456578 |
| 2025-06-09 |
Suncor Energy Inc. |
50.62 |
0.516 |
22316042.0 |
14456578 |
| 2025-06-10 |
Suncor Energy Inc. |
51.45 |
1.64 |
17667280.0 |
14456578 |
| 2025-06-11 |
Suncor Energy Inc. |
53.09 |
3.188 |
10458647.0 |
14456578 |
| 2025-06-12 |
Suncor Energy Inc. |
53.17 |
0.151 |
10788919.0 |
14456578 |
| 2025-06-13 |
Suncor Energy Inc. |
55.67 |
4.702 |
8818093.0 |
14456578 |
| 2025-06-14 |
Suncor Energy Inc. |
55.67 |
4.702 |
8818093.0 |
14456578 |
| 2025-06-15 |
Suncor Energy Inc. |
55.67 |
4.702 |
8818093.0 |
14456578 |
| 2025-06-16 |
Suncor Energy Inc. |
55.27 |
-0.719 |
2355305.0 |
14456578 |
| 2025-06-17 |
Suncor Energy Inc. |
55.92 |
1.286 |
1784276.0 |
14456578 |
| 2025-06-18 |
Suncor Energy Inc. |
55.17 |
-1.465 |
2094829.0 |
14456578 |
| 2025-06-19 |
Suncor Energy Inc. |
55.36 |
0.399 |
1713386.0 |
14456578 |
| 2025-06-20 |
Suncor Energy Inc. |
55.2 |
0.109 |
10506752.0 |
14456578 |
| 2025-06-21 |
Suncor Energy Inc. |
55.2 |
0.109 |
10506752.0 |
14456578 |
| 2025-06-22 |
Suncor Energy Inc. |
55.2 |
0.109 |
10506752.0 |
14456578 |
| 2025-06-23 |
Suncor Energy Inc. |
53.78 |
-2.572 |
1926614.0 |
14456578 |
| 2025-06-24 |
Suncor Energy Inc. |
52.56 |
-1.794 |
10994924.0 |
14456578 |
| 2025-06-25 |
Suncor Energy Inc. |
52.265 |
-0.561 |
2381203.0 |
14456578 |
| 2025-06-26 |
Suncor Energy Inc. |
51.825 |
-0.509 |
2716129.0 |
14456578 |
| 2025-06-27 |
Suncor Energy Inc. |
51.4 |
-0.696 |
1619964.0 |
14456578 |
| 2025-06-28 |
Suncor Energy Inc. |
51.46 |
-0.58 |
11855674.0 |
14456578 |
| 2025-06-29 |
Suncor Energy Inc. |
51.46 |
-0.58 |
11855674.0 |
14456578 |
| 2025-06-30 |
Suncor Energy Inc. |
51.01 |
-0.874 |
8587372.0 |
14456578 |
| 2025-07-01 |
Suncor Energy Inc. |
51.01 |
-0.874 |
8587372.0 |
14456578 |
| 2025-07-02 |
Suncor Energy Inc. |
51.9 |
1.745 |
1954832.0 |
14456578 |
| 2025-07-03 |
Suncor Energy Inc. |
52.17 |
0.327 |
2313430.0 |
14456578 |
| 2025-07-04 |
Suncor Energy Inc. |
51.77 |
-0.767 |
1191156.0 |
14456578 |
| 2025-07-05 |
Suncor Energy Inc. |
51.77 |
-0.767 |
1191156.0 |
14456578 |
| 2025-07-06 |
Suncor Energy Inc. |
51.77 |
-0.767 |
1191156.0 |
14456578 |
| 2025-07-07 |
Suncor Energy Inc. |
51.67 |
-0.193 |
1094713.0 |
14456578 |
| 2025-07-08 |
Suncor Energy Inc. |
52.54 |
1.664 |
782111.0 |
14456578 |
| 2025-07-09 |
Suncor Energy Inc. |
53.76 |
1.205 |
972618.0 |
14456578 |
| 2025-07-10 |
Suncor Energy Inc. |
53.72 |
0.019 |
1008209.0 |
14456578 |
| 2025-07-11 |
Suncor Energy Inc. |
54.575 |
1.365 |
1104515.0 |
14456578 |
| 2025-07-12 |
Suncor Energy Inc. |
54.87 |
1.913 |
2721993.0 |
14456578 |
| 2025-07-13 |
Suncor Energy Inc. |
54.87 |
1.913 |
2721993.0 |
14456578 |
| 2025-07-14 |
Suncor Energy Inc. |
54.4 |
-0.857 |
1194091.0 |
14456578 |
| 2025-07-15 |
Suncor Energy Inc. |
54.1 |
-0.861 |
2737361.0 |
14456578 |
| 2025-07-16 |
Suncor Energy Inc. |
53.56 |
-0.998 |
3372585.0 |
14456578 |
| 2025-07-17 |
Suncor Energy Inc. |
53.69 |
0.243 |
1283664.0 |
14456578 |
| 2025-07-18 |
Suncor Energy Inc. |
53.24 |
-0.875 |
1130402.0 |
14456578 |
| 2025-07-19 |
Suncor Energy Inc. |
53.31 |
-0.745 |
2678820.0 |
14456578 |
| 2025-07-20 |
Suncor Energy Inc. |
53.31 |
-0.745 |
2678820.0 |
14456578 |
| 2025-07-21 |
Suncor Energy Inc. |
52.98 |
-0.619 |
1807107.0 |
14456578 |
| 2025-07-22 |
Suncor Energy Inc. |
53.2 |
0.415 |
1619605.0 |
14456578 |
| 2025-07-23 |
Suncor Energy Inc. |
54.02 |
1.541 |
1436341.0 |
14456578 |
| 2025-07-24 |
Suncor Energy Inc. |
54.16 |
0.371 |
3696153.0 |
14456578 |
| 2025-07-25 |
Suncor Energy Inc. |
54.2 |
0.074 |
922313.0 |
14456578 |
| 2025-07-26 |
Suncor Energy Inc. |
53.86 |
-0.554 |
1946524.0 |
14456578 |
| 2025-07-27 |
Suncor Energy Inc. |
53.86 |
-0.554 |
1946524.0 |
14456578 |
| 2025-07-28 |
Suncor Energy Inc. |
54.91 |
1.949 |
4891825.0 |
14456578 |
| 2025-07-29 |
Suncor Energy Inc. |
55.2 |
0.528 |
6055286.0 |
14456578 |
| 2025-07-30 |
Suncor Energy Inc. |
54.94 |
-0.471 |
2947169.0 |
14456578 |
| 2025-07-31 |
Suncor Energy Inc. |
54.65 |
-0.528 |
4356132.0 |
14456578 |
| 2025-08-01 |
Suncor Energy Inc. |
53.86 |
-1.446 |
2946363.0 |
14456578 |
| 2025-08-02 |
Suncor Energy Inc. |
53.86 |
-1.446 |
2946363.0 |
14456578 |
| 2025-08-03 |
Suncor Energy Inc. |
53.86 |
-1.446 |
2946363.0 |
14456578 |
| 2025-08-04 |
Suncor Energy Inc. |
53.86 |
-1.446 |
2946363.0 |
14456578 |
| 2025-08-05 |
Suncor Energy Inc. |
54.05 |
0.353 |
9727322.0 |
14456578 |
| 2025-08-06 |
Suncor Energy Inc. |
53.91 |
-0.259 |
13857490.0 |
14456578 |
| 2025-08-07 |
Suncor Energy Inc. |
53.62 |
-0.538 |
10387982.0 |
14456578 |
| 2025-08-08 |
Suncor Energy Inc. |
53.99 |
0.69 |
1546046.0 |
14456578 |
| 2025-08-09 |
Suncor Energy Inc. |
53.94 |
0.597 |
4582993.0 |
14456578 |
| 2025-08-10 |
Suncor Energy Inc. |
53.94 |
0.597 |
4582993.0 |
14456578 |
| 2025-08-11 |
Suncor Energy Inc. |
53.465 |
-0.881 |
1308514.0 |
14456578 |
| 2025-08-12 |
Suncor Energy Inc. |
53.635 |
0.346 |
1583615.0 |
14456578 |
| 2025-08-13 |
Suncor Energy Inc. |
53.57 |
0.131 |
3947686.0 |
14456578 |
| 2025-08-14 |
Suncor Energy Inc. |
53.86 |
0.541 |
4722434.0 |
14456578 |
| 2025-08-15 |
Suncor Energy Inc. |
53.71 |
-0.279 |
3010117.0 |
14456578 |
| 2025-08-16 |
Suncor Energy Inc. |
53.71 |
-0.279 |
3010117.0 |
14456578 |
| 2025-08-17 |
Suncor Energy Inc. |
53.71 |
-0.279 |
3010117.0 |
14456578 |
| 2025-08-18 |
Suncor Energy Inc. |
53.27 |
-0.819 |
6348657.0 |
14456578 |
| 2025-08-19 |
Suncor Energy Inc. |
53.19 |
-0.15 |
1402484.0 |
14456578 |
| 2025-08-20 |
Suncor Energy Inc. |
53.54 |
0.62 |
6105606.0 |
14456578 |
| 2025-08-21 |
Suncor Energy Inc. |
54.29 |
1.401 |
4492167.0 |
14456578 |
| 2025-08-22 |
Suncor Energy Inc. |
54.95 |
1.216 |
2125765.0 |
14456578 |
| 2025-08-23 |
Suncor Energy Inc. |
55.28 |
1.824 |
8059714.0 |
14456578 |
| 2025-08-24 |
Suncor Energy Inc. |
55.28 |
1.824 |
8059714.0 |
14456578 |
| 2025-08-25 |
Suncor Energy Inc. |
55.96 |
1.23 |
11590366.0 |
14456578 |
| 2025-08-26 |
Suncor Energy Inc. |
55.5 |
-0.822 |
9812957.0 |
14456578 |
| 2025-08-27 |
Suncor Energy Inc. |
56.56 |
1.91 |
8605586.0 |
14456578 |
| 2025-08-28 |
Suncor Energy Inc. |
57.22 |
1.167 |
7388719.0 |
14456578 |
| 2025-08-29 |
Suncor Energy Inc. |
56.77 |
-0.786 |
20473319.0 |
14456578 |
| 2025-08-30 |
Suncor Energy Inc. |
56.77 |
-0.786 |
20473319.0 |
14456578 |
| 2025-08-31 |
Suncor Energy Inc. |
56.77 |
-0.786 |
20473319.0 |
14456578 |
| 2025-09-01 |
Suncor Energy Inc. |
56.77 |
-0.786 |
20473319.0 |
14456578 |
| 2025-09-02 |
Suncor Energy Inc. |
56.94 |
0.299 |
15933285.0 |
14456578 |
| 2025-09-03 |
Suncor Energy Inc. |
56.12 |
-1.44 |
8877572.0 |
14456578 |
| 2025-09-04 |
Suncor Energy Inc. |
55.59 |
-0.944 |
9647658.0 |
14456578 |
| 2025-09-05 |
Suncor Energy Inc. |
55.4 |
-0.342 |
16038022.0 |
14456578 |
| 2025-09-06 |
Suncor Energy Inc. |
55.4 |
-0.342 |
16041797.0 |
14456578 |
| 2025-09-07 |
Suncor Energy Inc. |
55.4 |
-0.342 |
16041797.0 |
14456578 |
| 2025-09-08 |
Suncor Energy Inc. |
55.58 |
0.325 |
29855395.0 |
14456578 |
| 2025-09-09 |
Suncor Energy Inc. |
56.78 |
2.159 |
14653368.0 |
14456578 |
| 2025-09-10 |
Suncor Energy Inc. |
58.3 |
2.677 |
2036000.0 |
14456578 |
| 2025-09-11 |
Suncor Energy Inc. |
58.23 |
-0.547 |
1673586.0 |
14456578 |
| 2025-09-12 |
Suncor Energy Inc. |
57.9 |
-0.344 |
1249003.0 |
14456578 |
| 2025-09-13 |
Suncor Energy Inc. |
57.75 |
-0.602 |
5411958.0 |
14456578 |
| 2025-09-14 |
Suncor Energy Inc. |
57.75 |
-0.602 |
5411958.0 |
14456578 |
| 2025-09-15 |
Suncor Energy Inc. |
58.13 |
0.658 |
10453047.0 |
14456578 |
| 2025-09-16 |
Suncor Energy Inc. |
59.15 |
1.755 |
11103176.0 |
14456578 |
| 2025-09-17 |
Suncor Energy Inc. |
59.02 |
-0.22 |
6391444.0 |
14456578 |
| 2025-09-18 |
Suncor Energy Inc. |
58.92 |
-0.169 |
5314149.0 |
14456578 |
| 2025-09-19 |
Suncor Energy Inc. |
57.28 |
-2.783 |
14315809.0 |
14456578 |
| 2025-09-20 |
Suncor Energy Inc. |
57.28 |
-2.783 |
14315809.0 |
14456578 |
| 2025-09-21 |
Suncor Energy Inc. |
57.28 |
-2.783 |
14315809.0 |
14456578 |
| 2025-09-22 |
Suncor Energy Inc. |
57.74 |
0.803 |
5165985.0 |
14456578 |
| 2025-09-23 |
Suncor Energy Inc. |
58.55 |
1.403 |
2969365.0 |
14456578 |
| 2025-09-24 |
Suncor Energy Inc. |
58.99 |
0.751 |
3528614.0 |
14456578 |
| 2025-09-25 |
Suncor Energy Inc. |
59.57 |
0.983 |
8056201.0 |
14456578 |
| 2025-09-26 |
Suncor Energy Inc. |
59.39 |
-0.302 |
6431105.0 |
14456578 |
| 2025-09-27 |
Suncor Energy Inc. |
59.39 |
-0.302 |
6431105.0 |
14456578 |
| 2025-09-28 |
Suncor Energy Inc. |
59.39 |
-0.302 |
6431105.0 |
14456578 |
| 2025-09-29 |
Suncor Energy Inc. |
58.47 |
-1.549 |
5597467.0 |
14456578 |
| 2025-09-30 |
Suncor Energy Inc. |
58.24 |
-0.393 |
3161317.0 |
14456578 |
| 2025-10-01 |
Suncor Energy Inc. |
57.56 |
-1.168 |
2494028.0 |
14456578 |
| 2025-10-02 |
Suncor Energy Inc. |
57.41 |
-0.261 |
5995497.0 |
14456578 |
| 2025-10-03 |
Suncor Energy Inc. |
57.7 |
0.505 |
5881280.0 |
14456578 |
| 2025-10-04 |
Suncor Energy Inc. |
57.7 |
0.505 |
5881280.0 |
14456578 |
| 2025-10-05 |
Suncor Energy Inc. |
57.7 |
0.505 |
5881280.0 |
14456578 |
| 2025-10-06 |
Suncor Energy Inc. |
57.95 |
0.433 |
3784327.0 |
14456578 |
| 2025-10-06 |
Suncor Energy Inc. |
57.95 |
0.433 |
3784327.0 |
14456578 |
| 2025-10-07 |
Suncor Energy Inc. |
57.67 |
-0.483 |
1835132.0 |
14456578 |
| 2025-10-08 |
Suncor Energy Inc. |
57.41 |
0.719 |
825192.0 |
14456578 |
| 2025-10-09 |
Suncor Energy Inc. |
55.36 |
-2.277 |
1310428.0 |
14456578 |
| 2025-10-10 |
Suncor Energy Inc. |
55.43 |
-2.154 |
2018314.0 |
14456578 |
| 2025-10-11 |
Suncor Energy Inc. |
55.28 |
-2.418 |
6180688.0 |
14456578 |
| 2025-10-12 |
Suncor Energy Inc. |
55.28 |
-2.418 |
6180688.0 |
14456578 |
| 2025-10-13 |
Suncor Energy Inc. |
55.28 |
-2.418 |
6180688.0 |
14456578 |
| 2025-10-14 |
Suncor Energy Inc. |
55.31 |
0.054 |
7101871.0 |
14456578 |
| 2025-10-14 |
Suncor Energy Inc. |
55.31 |
0.054 |
7101871.0 |
14456578 |
| 2025-10-14 |
Suncor Energy Inc. |
55.31 |
0.054 |
7101871.0 |
14456578 |
| 2025-10-15 |
Suncor Energy Inc. |
54.2 |
-1.365 |
5095975.0 |
14456578 |
| 2025-10-16 |
Suncor Energy Inc. |
54.2 |
-1.365 |
5095975.0 |
14456578 |
| 2025-10-17 |
Suncor Energy Inc. |
54.04 |
-0.295 |
4539325.0 |
14456578 |
| 2025-10-18 |
Suncor Energy Inc. |
54.04 |
-0.295 |
4539325.0 |
14456578 |
| 2025-10-19 |
Suncor Energy Inc. |
54.04 |
-0.295 |
4539325.0 |
14456578 |
| 2025-10-20 |
Suncor Energy Inc. |
53.74 |
-0.555 |
4851038.0 |
14456578 |
| 2025-10-21 |
Suncor Energy Inc. |
53.51 |
-0.428 |
3302998.0 |
14456578 |