NYSE : SU
Suncor Energy Inc. — Price history
Energy · Oil & Gas Integrated · Canada
Last price 79.42 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 93.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Suncor Energy Inc. (SU) closed at 77.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 77.78 | 77.9 | 76.6 | 77.52 | 530,964 | -2.39% |
| 2026-10-30 | 78 | 79.61 | 78 | 79.42 | 4,640,050 | +2.31% |
| 2026-10-29 | 77.86 | 78.388 | 76.86 | 77.63 | 2,322,357 | +0.12% |
| 2026-10-28 | 76.89 | 77.925 | 76.73 | 77.54 | 3,955,325 | +1.73% |
| 2026-10-27 | 79.05 | 79.5 | 76.12 | 76.22 | 3,927,983 | -4.10% |
| 2026-10-26 | 78.6 | 79.93 | 78.27 | 79.48 | 2,356,664 | +0.13% |
| 2026-10-23 | 78.25 | 79.692 | 77.975 | 79.38 | 2,560,808 | +2.54% |
| 2026-10-22 | 79.9 | 80.25 | 76.665 | 77.41 | 3,818,998 | -2.04% |
| 2026-10-21 | 78.23 | 79.77 | 77.944 | 79.02 | 2,989,888 | +0.74% |
| 2026-10-20 | 79.3 | 79.75 | 76.743 | 78.44 | 3,609,618 | +0.06% |
| 2026-10-19 | 77.39 | 78.68 | 77.285 | 78.39 | 3,186,792 | +0.44% |
| 2026-10-16 | 76.71 | 79.65 | 76.49 | 78.05 | 5,521,970 | +3.19% |
| 2026-10-15 | 76.4 | 76.73 | 75.37 | 75.64 | 3,798,534 | -0.33% |
| 2026-10-14 | 75.7 | 76.21 | 74.93 | 75.89 | 2,864,718 | +0.92% |
| 2026-10-13 | 73.77 | 75.545 | 73.65 | 75.2 | 3,459,848 | +2.30% |
| 2026-10-12 | 73.37 | 74.25 | 73.14 | 73.51 | 2,248,489 | +1.77% |
| 2026-10-09 | 70.71 | 72.46 | 70.64 | 72.23 | 3,522,969 | +1.86% |
| 2026-10-08 | 69.37 | 71.291 | 69.3 | 70.91 | 3,832,854 | +4.07% |
| 2026-10-07 | 68.87 | 69.51 | 67.85 | 68.14 | 2,907,704 | -0.12% |
| 2026-10-06 | 68.26 | 68.89 | 67.44 | 68.22 | 2,634,477 | -0.80% |
| 2026-10-05 | 69.39 | 69.59 | 68.28 | 68.77 | 3,730,915 | -1.14% |
| 2026-10-02 | 68.25 | 69.86 | 68.1 | 69.56 | 2,735,533 | +0.67% |
| 2026-10-01 | 67.76 | 69.56 | 67.535 | 69.1 | 4,804,873 | +1.81% |
| 2026-09-30 | 67.94 | 68.86 | 67.765 | 67.87 | 2,800,858 | +0.53% |
| 2026-09-29 | 67.75 | 68.25 | 67.11 | 67.51 | 2,297,613 | -1.83% |
| 2026-09-28 | 69.09 | 69.64 | 68.46 | 68.77 | 3,825,898 | +0.85% |
| 2026-09-25 | 68 | 68.39 | 67.29 | 68.19 | 2,871,337 | -0.67% |
| 2026-09-24 | 68.87 | 69.885 | 68.53 | 68.65 | 3,826,466 | +0.99% |
| 2026-09-23 | 67.96 | 68.44 | 67.31 | 67.98 | 4,413,936 | +1.55% |
| 2026-09-22 | 66.195 | 67.92 | 65.86 | 66.94 | 3,401,776 | -0.45% |
| 2026-09-21 | 68.61 | 68.89 | 67.165 | 67.24 | 3,553,727 | -3.13% |
| 2026-09-18 | 69.27 | 69.77 | 68.94 | 69.41 | 2,624,405 | -0.12% |
| 2026-09-17 | 68.46 | 69.71 | 68.212 | 69.49 | 3,522,069 | +0.78% |
| 2026-09-16 | 71.03 | 71.15 | 68.49 | 68.95 | 4,246,972 | -4.06% |
| 2026-09-15 | 68.9 | 72.06 | 68.9 | 71.87 | 3,980,604 | +4.58% |
| 2026-09-14 | 69.97 | 70.84 | 68.68 | 68.72 | 4,604,554 | -0.16% |
| 2026-09-11 | 68.61 | 68.87 | 67.79 | 68.83 | 3,619,477 | -0.15% |
| 2026-09-10 | 70 | 70.25 | 68.15 | 68.93 | 3,756,844 | -0.13% |
| 2026-09-09 | 68.96 | 69.08 | 68.24 | 69.02 | 2,893,966 | +1.66% |
| 2026-09-08 | 68.49 | 69.22 | 67.28 | 67.89 | 4,004,938 | +0.83% |
| 2026-09-04 | 67.11 | 68.068 | 66.51 | 67.33 | 5,313,778 | -0.70% |
| 2026-09-03 | 68.64 | 68.945 | 67.8 | 68.24 | 12,760,812 | -0.22% |
| 2026-09-02 | 68.55 | 69.06 | 68.35 | 68.39 | 2,986,034 | -0.87% |
| 2026-09-01 | 68.02 | 69.06 | 67.48 | 68.99 | 3,207,060 | +3.25% |
| 2026-08-31 | 66.89 | 67.74 | 65.81 | 66.82 | 3,538,241 | +2.12% |
| 2026-08-28 | 66.55 | 66.665 | 64.86 | 65.43 | 7,081,373 | -1.49% |
| 2026-08-27 | 65.91 | 66.685 | 65.19 | 66.42 | 2,589,077 | +1.14% |
| 2026-08-26 | 64.73 | 66.565 | 64.56 | 65.67 | 2,756,316 | +0.47% |
| 2026-08-25 | 66.5 | 67.14 | 65.3 | 65.36 | 3,159,409 | -2.98% |
| 2026-08-24 | 67.72 | 68.09 | 67.035 | 67.37 | 2,239,207 | -1.53% |
| 2026-08-21 | 68.29 | 68.76 | 67.84 | 68.42 | 2,098,290 | +0.71% |
| 2026-08-20 | 69.12 | 69.14 | 67.67 | 67.94 | 2,622,339 | +0.70% |
| 2026-08-19 | 68.16 | 69.07 | 67.375 | 67.47 | 2,709,725 | -0.31% |
| 2026-08-18 | 67.71 | 67.82 | 66.77 | 67.68 | 3,019,985 | +1.53% |
| 2026-08-17 | 66.33 | 66.935 | 65.9 | 66.66 | 2,621,944 | +1.28% |
| 2026-08-14 | 65.98 | 66.84 | 65.75 | 65.82 | 2,992,303 | +0.60% |
| 2026-08-13 | 63.41 | 65.5 | 63.335 | 65.43 | 5,451,636 | +2.43% |
| 2026-08-12 | 62.96 | 64.06 | 62.536 | 63.88 | 6,299,601 | +0.95% |
| 2026-08-11 | 62.74 | 63.74 | 62.67 | 63.28 | 3,231,910 | +0.88% |
| 2026-08-10 | 61.23 | 63.17 | 60.9 | 62.73 | 8,367,978 | +4.38% |
| 2026-08-07 | 60.87 | 61.165 | 59.95 | 60.1 | 5,450,665 | -2.04% |
| 2026-08-06 | 63.2 | 63.38 | 60.3 | 61.35 | 9,246,596 | -2.34% |
| 2026-08-05 | 65.24 | 65.6 | 62.675 | 62.82 | 7,402,376 | -2.53% |
| 2026-08-04 | 64.81 | 65.23 | 63.55 | 64.45 | 5,928,961 | -2.32% |
| 2026-08-03 | 65.77 | 66.7 | 65.3 | 65.98 | 3,966,136 | -1.93% |
| 2026-07-31 | 67.2 | 67.48 | 66.365 | 67.28 | 4,235,710 | +0.82% |
| 2026-07-30 | 65.06 | 66.965 | 65.055 | 66.73 | 2,800,904 | +1.41% |
| 2026-07-29 | 65.44 | 66.11 | 65.13 | 65.8 | 3,525,200 | +2.97% |
| 2026-07-28 | 64.01 | 64.91 | 63.263 | 63.9 | 3,538,586 | -0.16% |
| 2026-07-27 | 64.4 | 64.745 | 63.59 | 64 | 4,320,593 | -2.75% |
| 2026-07-24 | 66.07 | 66.73 | 65.52 | 65.81 | 4,035,236 | -0.90% |
| 2026-07-23 | 65.81 | 66.785 | 65.705 | 66.41 | 3,225,746 | +2.61% |
| 2026-07-22 | 64.335 | 65.18 | 64.27 | 64.72 | 2,829,117 | +1.60% |
| 2026-07-21 | 62.7 | 63.71 | 62.7 | 63.7 | 4,244,983 | +2.33% |
| 2026-07-20 | 62.18 | 62.91 | 61.58 | 62.25 | 3,773,818 | -0.29% |
| 2026-07-17 | 61.95 | 62.65 | 61.66 | 62.43 | 4,316,823 | +2.88% |
| 2026-07-16 | 60.67 | 61.315 | 60.53 | 60.68 | 3,311,800 | +0.07% |
| 2026-07-15 | 61.5 | 61.51 | 59.83 | 60.64 | 3,401,106 | -0.66% |
| 2026-07-14 | 61.795 | 62.27 | 60.785 | 61.04 | 4,496,206 | -0.38% |
| 2026-07-13 | 60.36 | 61.591 | 59.93 | 61.27 | 3,637,174 | +3.41% |
| 2026-07-10 | 58.57 | 59.27 | 58.51 | 59.25 | 3,398,926 | +1.30% |
| 2026-07-09 | 58.9 | 58.96 | 58.26 | 58.49 | 3,381,738 | -0.97% |
| 2026-07-08 | 58.09 | 59.07 | 57.41 | 59.06 | 7,347,366 | +4.24% |
| 2026-07-07 | 55.47 | 56.885 | 55.34 | 56.66 | 3,303,588 | +3.19% |
| 2026-07-06 | 55.1 | 55.34 | 54.41 | 54.91 | 4,859,250 | -0.25% |
| 2026-07-02 | 53.99 | 55.09 | 53.63 | 55.05 | 5,150,257 | +2.76% |
| 2026-07-01 | 53.68 | 54.09 | 53.29 | 53.57 | 2,132,982 | -0.20% |
| 2026-06-30 | 54.2 | 54.49 | 53.47 | 53.68 | 4,053,553 | -0.24% |
| 2026-06-29 | 54.398 | 54.645 | 53.74 | 53.81 | 5,446,444 | -0.17% |
| 2026-06-26 | 53.94 | 54.19 | 53.355 | 53.9 | 5,889,580 | -0.85% |
| 2026-06-25 | 54.06 | 54.725 | 53.965 | 54.36 | 4,652,911 | -0.18% |
| 2026-06-24 | 55.04 | 55.4 | 53.88 | 54.46 | 6,292,253 | -3.61% |
| 2026-06-23 | 55.8 | 56.595 | 55.54 | 56.5 | 3,904,280 | +0.48% |
| 2026-06-22 | 55.58 | 56.23 | 54.61 | 56.23 | 3,343,060 | +1.63% |
| 2026-06-18 | 55.45 | 55.71 | 54.37 | 55.33 | 10,283,961 | -1.69% |
| 2026-06-17 | 58.14 | 58.4 | 56.02 | 56.28 | 7,553,430 | -3.23% |
| 2026-06-16 | 58.69 | 58.95 | 57.99 | 58.16 | 6,660,374 | -2.50% |
| 2026-06-15 | 59.76 | 59.76 | 58.2 | 59.65 | 6,499,234 | -3.17% |
| 2026-06-12 | 61 | 62.035 | 60.85 | 61.6 | 4,178,413 | -0.32% |
| 2026-06-11 | 63 | 63.055 | 61.17 | 61.8 | 5,442,235 | -0.47% |
| 2026-06-10 | 61.83 | 62.62 | 61.52 | 62.09 | 4,473,964 | +1.45% |
| 2026-06-09 | 62.94 | 63.07 | 60.505 | 61.2 | 6,685,038 | -3.24% |
| 2026-06-08 | 63.46 | 64.12 | 62.88 | 63.25 | 3,714,317 | +1.66% |
| 2026-06-05 | 64.99 | 65.1 | 62.205 | 62.22 | 4,183,073 | -4.96% |
| 2026-06-04 | 64.08 | 65.76 | 63.95 | 65.47 | 2,641,474 | +0.56% |
| 2026-06-03 | 65.8 | 66.345 | 65.38 | 65.54 | 12,731,219 | +0.35% |
| 2026-06-02 | 63.76 | 65.35 | 63.76 | 65.31 | 2,523,639 | +2.43% |
| 2026-06-01 | 63.66 | 64.86 | 63.21 | 63.76 | 3,923,816 | +2.25% |
| 2026-05-29 | 63 | 63.115 | 61.75 | 62.36 | 3,729,343 | -1.50% |
| 2026-05-28 | 64.89 | 64.89 | 63.265 | 63.31 | 2,424,984 | -1.03% |
| 2026-05-27 | 64.5 | 65.05 | 63.79 | 63.97 | 3,208,873 | -2.43% |
| 2026-05-26 | 66.235 | 66.65 | 65.49 | 65.56 | 3,137,378 | -2.64% |
| 2026-05-22 | 67.59 | 68.14 | 67.17 | 67.34 | 1,875,477 | -0.58% |
| 2026-05-21 | 67.88 | 69.16 | 67.4 | 67.73 | 3,610,938 | -0.15% |
| 2026-05-20 | 69.23 | 69.78 | 67.74 | 67.83 | 3,330,653 | -2.61% |
| 2026-05-19 | 69.005 | 70.2 | 68.38 | 69.65 | 3,332,071 | -0.11% |
| 2026-05-18 | 68.01 | 70.17 | 67.61 | 69.73 | 3,133,288 | +2.11% |
| 2026-05-15 | 67.32 | 68.375 | 67.08 | 68.29 | 3,539,389 | +2.25% |
| 2026-05-14 | 65.81 | 67.17 | 65.68 | 66.79 | 3,779,709 | +1.09% |
| 2026-05-13 | 66.56 | 67 | 65.415 | 66.07 | 2,948,062 | -0.74% |