Suncor Energy Inc. Common Stock (SU)

Historical Prices For Suncor Energy Inc. Common Stock (SU)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	48.04	48.04	44.56	44.94	8,925,506	44.94
4/07/2025	45.00	48.10	44.50	47.14	7,704,999	47.14
4/04/2025	50.00	50.27	46.69	47.03	5,165,752	47.03
4/03/2025	53.56	53.56	51.60	51.83	6,792,574	51.83
4/02/2025	55.42	56.08	55.19	56.08	3,507,504	56.08
4/01/2025	55.60	55.90	55.26	55.89	4,942,259	55.89
3/31/2025	54.43	56.27	54.43	55.72	4,997,991	55.72
3/28/2025	55.10	55.42	54.58	54.92	6,190,454	54.92
3/27/2025	55.45	55.90	55.12	55.29	2,608,630	55.29
3/26/2025	55.12	55.78	55.12	55.52	2,514,131	55.52
3/25/2025	55.34	55.75	54.61	54.97	9,121,870	54.97
3/24/2025	53.92	55.06	53.87	55.06	5,306,575	55.06
3/21/2025	53.80	54.05	53.39	53.72	9,034,215	53.72
3/20/2025	53.56	54.00	53.19	54.00	4,902,922	54.00
3/19/2025	53.78	54.42	53.05	53.69	4,376,873	53.69
3/18/2025	54.10	54.17	53.18	53.76	4,886,619	53.76
3/17/2025	52.98	53.96	52.84	53.78	12,617,896	53.78
3/14/2025	51.77	52.66	51.44	52.65	9,345,581	52.65
3/13/2025	51.33	52.05	50.98	51.72	11,464,241	51.72
3/12/2025	51.07	51.71	50.59	51.40	12,317,599	51.40
3/11/2025	51.68	51.90	50.81	51.03	9,733,796	51.03
3/10/2025	51.35	52.08	51.22	51.54	23,607,848	51.54
3/07/2025	50.10	51.75	50.10	51.39	18,129,237	51.39
3/06/2025	48.93	50.02	48.62	49.74	22,291,403	49.74
3/05/2025	50.00	50.22	48.67	49.24	18,211,768	49.24
3/04/2025	51.35	51.38	50.14	50.82	17,568,538	50.82
3/03/2025	54.70	55.44	52.11	52.53	24,836,331	52.53
2/28/2025	54.62	55.42	54.22	55.36	18,190,315	55.36
2/27/2025	55.21	55.87	55.09	55.21	10,074,912	55.21
2/26/2025	55.11	55.12	54.53	54.83	8,815,417	54.83
2/25/2025	56.00	56.25	54.54	55.30	10,490,942	55.30
2/24/2025	56.50	56.50	55.59	55.79	7,554,681	55.79
2/21/2025	56.57	56.76	55.84	56.19	2,657,213	56.19
2/20/2025	56.50	57.16	56.36	56.95	6,443,672	56.95
2/19/2025	56.65	56.96	56.42	56.74	2,156,222	56.74
2/18/2025	56.10	56.95	55.76	56.49	11,022,638	56.49
2/14/2025	56.68	0.00	56.68	56.05	0	56.05
2/13/2025	56.45	57.10	56.35	56.68	8,400,464	56.68
2/12/2025	57.53	57.94	56.28	56.58	7,837,990	56.58
2/11/2025	56.99	58.31	56.78	58.05	13,071,539	58.05
2/10/2025	56.18	56.79	55.92	56.57	16,668,288	56.57
2/07/2025	55.39	55.88	54.47	55.34	10,523,621	55.34
2/06/2025	55.65	56.66	54.52	54.99	12,944,349	54.99
2/05/2025	54.52	55.69	54.27	55.44	6,118,950	55.44
2/04/2025	54.00	55.40	53.83	54.65	10,853,455	54.65
2/03/2025	52.70	55.43	52.86	54.73	7,590,584	54.73
1/31/2025	56.00	56.11	54.45	54.53	4,217,313	54.53
1/30/2025	55.83	56.22	55.43	55.93	6,722,887	55.93
1/29/2025	54.87	55.76	54.85	55.68	4,297,732	55.68
1/28/2025	55.91	55.96	54.69	55.07	3,198,410	55.07
1/27/2025	55.63	56.07	54.82	55.73	4,850,728	55.73
1/24/2025	56.51	56.58	55.77	55.88	3,436,782	55.88
1/23/2025	56.69	57.17	56.20	56.66	2,055,637	56.66
1/22/2025	57.29	57.74	56.38	56.44	2,434,155	56.44
1/21/2025	56.46	57.25	56.10	57.10	2,616,646	57.10
1/20/2025	56.02	57.24	56.00	57.15	1,454,306	57.15
1/17/2025	56.10	56.75	55.69	56.43	3,782,961	56.43
1/16/2025	57.44	57.54	55.97	56.24	5,984,755	56.24
1/15/2025	57.35	57.75	57.07	57.50	4,664,426	57.50
1/14/2025	56.42	57.25	56.20	57.11	14,006,506	57.11
1/13/2025	57.09	58.58	56.52	56.73	6,424,383	56.73
1/10/2025	55.75	57.05	55.74	56.80	10,517,289	56.80
1/09/2025	55.01	55.48	54.83	55.18	1,462,356	55.18