5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
+11.77%
3 MONTH PERFORMANCE
+25.77%
6 MONTH PERFORMANCE
+39.38%
YEAR-TO-DATE PERFORMANCE
+25.65%
1 YEAR PERFORMANCE
+41.15%
Suncor Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $56.48 | $55.74 (-1.31%) | $56.96 | $55.49 | 4.33 M | $66.89 B |
| 02/19/2026 | $56.40 | $56.80 (0.71%) | $57.13 | $55.87 | 10.20 M | $68.16 B |
| 02/18/2026 | $55.77 | $55.85 (0.14%) | $55.93 | $55.29 | 6.92 M | $67.02 B |
| 02/17/2026 | $55.60 | $55.09 (-0.92%) | $56.20 | $54.29 | 4.57 M | $66.11 B |
| 02/13/2026 | $55.00 | $55.99 (1.8%) | $56.00 | $54.89 | 2.71 M | $67.19 B |
| 02/12/2026 | $55.48 | $55.09 (-0.7%) | $56.46 | $54.84 | 4.32 M | $66.11 B |
| 02/11/2026 | $55.29 | $55.94 (1.18%) | $56.25 | $55.09 | 4.93 M | $67.13 B |
| 02/10/2026 | $54.90 | $54.61 (-0.53%) | $55.05 | $53.93 | 4.75 M | $65.53 B |
| 02/09/2026 | $53.75 | $54.67 (1.71%) | $54.68 | $53.75 | 4.82 M | $65.60 B |
| 02/06/2026 | $53.05 | $53.80 (1.41%) | $53.92 | $52.79 | 9.04 M | $64.56 B |
| 02/05/2026 | $52.35 | $53.13 (1.49%) | $53.37 | $52.09 | 5.69 M | $63.76 B |
| 02/04/2026 | $53.79 | $53.14 (-1.21%) | $55.30 | $52.56 | 8.76 M | $63.77 B |
| 02/03/2026 | $53.16 | $53.46 (0.56%) | $53.78 | $52.68 | 7.71 M | $64.15 B |
| 02/02/2026 | $51.44 | $52.66 (2.37%) | $52.93 | $51.38 | 6.70 M | $63.19 B |
| 01/30/2026 | $53.25 | $52.97 (-0.53%) | $53.75 | $52.01 | 7.94 M | $64.15 B |
| 01/29/2026 | $54.10 | $53.69 (-0.76%) | $54.80 | $53.37 | 5.09 M | $65.02 B |
| 01/28/2026 | $52.39 | $53.00 (1.16%) | $53.19 | $52.05 | 4.19 M | $64.18 B |
| 01/27/2026 | $51.49 | $52.03 (1.05%) | $52.11 | $51.38 | 2.69 M | $63.01 B |
| 01/26/2026 | $51.42 | $51.17 (-0.49%) | $51.42 | $50.76 | 3.11 M | $61.97 B |
| 01/23/2026 | $50.89 | $50.87 (-0.04%) | $51.32 | $50.30 | 2.91 M | $61.60 B |
| 01/22/2026 | $50.53 | $49.87 (-1.31%) | $50.64 | $49.50 | 3.40 M | $60.39 B |
| 01/21/2026 | $50.09 | $50.51 (0.84%) | $50.70 | $49.79 | 5.33 M | $61.17 B |
| 01/20/2026 | $50.42 | $49.35 (-2.12%) | $50.82 | $48.99 | 4.19 M | $59.76 B |
| 01/16/2026 | $49.12 | $49.74 (1.26%) | $50.24 | $49.12 | 4.25 M | $60.24 B |
| 01/15/2026 | $49.01 | $48.97 (-0.08%) | $49.51 | $48.58 | 2.98 M | $59.30 B |
| 01/14/2026 | $48.25 | $49.65 (2.9%) | $50.12 | $48.25 | 6.85 M | $60.13 B |
| 01/13/2026 | $46.98 | $48.13 (2.45%) | $48.56 | $46.76 | 5.45 M | $58.29 B |
| 01/12/2026 | $47.00 | $46.63 (-0.79%) | $47.24 | $46.53 | 3.69 M | $56.47 B |
| 01/09/2026 | $45.93 | $46.69 (1.65%) | $46.77 | $45.86 | 4.49 M | $56.54 B |
| 01/08/2026 | $45.27 | $45.77 (1.1%) | $46.19 | $44.75 | 6.35 M | $55.43 B |
| 01/07/2026 | $44.99 | $45.30 (0.69%) | $45.87 | $44.56 | 7.93 M | $54.86 B |
| 01/06/2026 | $44.93 | $45.24 (0.69%) | $45.89 | $44.76 | 6.42 M | $54.79 B |
| 01/05/2026 | $44.65 | $44.77 (0.27%) | $45.09 | $42.69 | 11.61 M | $54.22 B |
| 01/02/2026 | $44.24 | $45.59 (3.05%) | $45.76 | $44.14 | 4.82 M | $55.21 B |
| 12/31/2025 | $44.53 | $44.36 (-0.38%) | $44.64 | $44.09 | 1.60 M | $53.72 B |
| 12/30/2025 | $43.96 | $44.50 (1.23%) | $44.68 | $43.90 | 2.77 M | $53.89 B |
| 12/29/2025 | $43.46 | $43.73 (0.62%) | $43.96 | $43.36 | 3.11 M | $52.96 B |
| 12/26/2025 | $43.24 | $43.11 (-0.3%) | $43.44 | $42.98 | 1.27 M | $52.21 B |
| 12/24/2025 | $42.99 | $43.24 (0.58%) | $43.44 | $42.99 | 1.30 M | $52.36 B |
| 12/23/2025 | $43.11 | $43.16 (0.12%) | $43.29 | $42.46 | 3.21 M | $52.27 B |
| 12/22/2025 | $43.15 | $42.95 (-0.46%) | $43.36 | $42.93 | 2.53 M | $52.01 B |
| 12/19/2025 | $42.60 | $42.75 (0.35%) | $43.04 | $42.53 | 4.02 M | $51.77 B |
| 12/18/2025 | $42.66 | $42.40 (-0.61%) | $42.98 | $42.34 | 4.27 M | $51.35 B |
| 12/17/2025 | $42.41 | $42.82 (0.97%) | $43.00 | $42.09 | 3.97 M | $51.86 B |
| 12/16/2025 | $43.27 | $42.22 (-2.43%) | $43.34 | $42.16 | 4.80 M | $51.13 B |
| 12/15/2025 | $44.39 | $43.65 (-1.67%) | $44.39 | $43.36 | 4.00 M | $52.86 B |
| 12/12/2025 | $44.42 | $44.37 (-0.11%) | $44.49 | $43.95 | 7.56 M | $53.73 B |
| 12/11/2025 | $44.28 | $44.31 (0.07%) | $44.49 | $43.91 | 6.95 M | $53.66 B |
| 12/10/2025 | $43.72 | $44.17 (1.03%) | $44.31 | $43.54 | 5.02 M | $53.49 B |
| 12/09/2025 | $44.03 | $43.79 (-0.55%) | $44.52 | $43.71 | 2.38 M | $53.03 B |
| 12/08/2025 | $44.00 | $44.03 (0.07%) | $44.69 | $43.84 | 7.91 M | $53.32 B |
| 12/05/2025 | $44.69 | $44.25 (-0.98%) | $45.00 | $44.15 | 6.44 M | $53.59 B |
| 12/04/2025 | $44.86 | $44.77 (-0.2%) | $45.48 | $44.73 | 4.70 M | $54.22 B |
| 12/03/2025 | $43.83 | $44.68 (1.94%) | $44.83 | $43.74 | 5.99 M | $54.11 B |
| 12/02/2025 | $44.69 | $43.94 (-1.68%) | $44.71 | $43.85 | 12.20 M | $53.21 B |
| 12/01/2025 | $45.23 | $44.80 (-0.95%) | $45.42 | $44.60 | 3.31 M | $54.25 B |
| 11/28/2025 | $44.63 | $44.78 (0.34%) | $45.18 | $44.54 | 1.22 M | $54.23 B |
| 11/26/2025 | $44.35 | $44.45 (0.23%) | $44.70 | $44.26 | 2.59 M | $53.83 B |
| 11/25/2025 | $44.05 | $44.31 (0.59%) | $44.58 | $43.69 | 4.18 M | $53.66 B |
| 11/24/2025 | $44.20 | $44.28 (0.18%) | $44.35 | $43.55 | 4.62 M | $53.62 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.
