Suncor Energy Inc. Common Stock (SU)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	50.17	50.69	50.11	50.36	13,116,930	50.36
6/05/2025	49.87	50.45	49.56	50.06	20,001,309	50.06
6/04/2025	50.10	50.70	49.16	49.71	14,968,981	49.71
6/03/2025	49.90	50.98	49.65	50.65	15,259,651	50.65
6/02/2025	49.98	50.38	49.38	50.21	30,983,824	50.21
5/30/2025	49.00	49.23	48.56	48.79	13,843,585	48.79
5/29/2025	49.10	49.44	48.77	49.38	12,740,778	49.38
5/28/2025	49.99	49.99	48.88	48.88	12,894,172	48.88
5/27/2025	50.10	50.10	48.95	49.37	14,155,050	49.37
5/26/2025	48.85	49.71	48.85	49.28	4,378,293	49.28
5/23/2025	48.52	49.17	48.45	49.05	5,342,330	49.05
5/22/2025	48.57	49.38	48.13	49.05	9,416,734	49.05
5/21/2025	49.05	49.28	48.73	48.74	4,855,914	48.74
5/20/2025	49.80	50.00	48.86	49.03	7,645,491	49.03
5/16/2025	50.24	0.00	50.24	49.86	0	49.86
5/15/2025	50.25	50.43	49.51	50.24	7,851,488	50.24
5/14/2025	50.63	50.94	50.41	50.80	5,815,927	50.80
5/13/2025	50.50	51.04	50.30	50.76	6,671,272	50.76
5/12/2025	50.01	50.29	49.71	50.17	8,870,418	50.17
5/09/2025	48.28	48.79	48.00	48.72	4,508,328	48.72
5/08/2025	47.26	48.13	47.22	47.69	16,180,936	47.69
5/07/2025	48.87	48.87	46.34	46.99	17,844,858	46.99
5/06/2025	48.53	48.98	48.15	48.36	8,624,320	48.36
5/05/2025	48.87	49.15	48.08	48.20	10,861,743	48.20
5/02/2025	49.98	50.10	49.21	49.74	5,290,593	49.74
5/01/2025	48.34	49.90	48.34	49.42	3,702,104	49.42
4/30/2025	49.11	49.31	47.94	48.69	5,687,997	48.69
4/29/2025	48.86	49.78	48.80	49.44	3,800,427	49.44
4/28/2025	49.18	49.60	49.18	49.35	5,781,050	49.35
4/25/2025	48.78	49.81	48.78	49.34	3,417,179	49.34
4/24/2025	49.08	49.34	48.68	49.32	6,874,536	49.32
4/23/2025	49.50	49.73	48.32	48.71	3,163,390	48.71
4/22/2025	48.82	49.33	48.31	48.96	3,288,481	48.96
4/21/2025	47.14	47.94	46.93	47.81	2,413,098	47.81
4/17/2025	46.86	0.00	47.80	47.80	0	47.80
4/16/2025	46.23	47.34	46.23	46.86	5,294,731	46.86
4/15/2025	46.24	47.12	46.20	46.50	4,723,293	46.50
4/14/2025	47.38	47.63	45.87	46.46	4,258,400	46.46
4/11/2025	45.32	46.74	44.79	46.47	6,101,266	46.47
4/10/2025	47.13	47.17	44.30	45.06	7,095,332	45.06
4/09/2025	44.01	48.97	43.59	48.32	9,763,985	48.32
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	47.26	12,128,791	47.26
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