NYSE:SU | Historical Stock Price | SUNCOR ENERGY INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.03$0.15$0.84$4.75$26.93$152.821980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.43$1.500——
1994-12-29$1.43$1.504,800——
1994-12-28$1.43$1.503,200——
1994-12-27$1.43$1.500——
1994-12-23$1.43$1.500——
1994-12-22$1.43$1.508,000——
1994-12-21$1.45$1.5220,800——
1994-12-20$1.44$1.510——
1994-12-19$1.44$1.518,000——
1994-12-16$1.50$1.570——
1994-12-15$1.50$1.570——
1994-12-14$1.50$1.570——
1994-12-13$1.50$1.570——
1994-12-12$1.50$1.570——
1994-12-09$1.50$1.570——
1994-12-08$1.52$1.570——
1994-12-07$1.52$1.570——
1994-12-06$1.52$1.570——
1994-12-05$1.52$1.570——
1994-12-02$1.52$1.570——
1994-12-01$1.52$1.570——
1994-11-30$1.52$1.573,200——
1994-11-29$1.54$1.600——
1994-11-28$1.54$1.603,200——
1994-11-25$1.57$1.630——
1994-11-23$1.57$1.630——
1994-11-22$1.57$1.630——
1994-11-21$1.57$1.630——
1994-11-18$1.57$1.630——
1994-11-17$1.57$1.630——
1994-11-16$1.57$1.630——
1994-11-15$1.57$1.630——
1994-11-14$1.57$1.630——
1994-11-11$1.57$1.630——
1994-11-10$1.57$1.633,200——
1994-11-09$1.52$1.580——
1994-11-08$1.52$1.580——
1994-11-07$1.52$1.580——
1994-11-04$1.52$1.583,200——
1994-11-03$1.55$1.600——
1994-11-02$1.55$1.600——
1994-11-01$1.55$1.600——
1994-10-31$1.55$1.600——
1994-10-28$1.55$1.600——
1994-10-27$1.55$1.600——
1994-10-26$1.55$1.600——
1994-10-25$1.55$1.600——
1994-10-24$1.55$1.608,000——
1994-10-21$1.52$1.570——
1994-10-20$1.52$1.570——
1994-10-19$1.52$1.570——
1994-10-18$1.52$1.570——
1994-10-17$1.52$1.570——
1994-10-14$1.52$1.570——
1994-10-13$1.52$1.570——
1994-10-12$1.52$1.570——
1994-10-11$1.52$1.570——
1994-10-10$1.52$1.570——
1994-10-07$1.52$1.570——
1994-10-06$1.52$1.570——
1994-10-05$1.52$1.570——
1994-10-04$1.52$1.570——
1994-10-03$1.52$1.570——
1994-09-30$1.52$1.570——
1994-09-29$1.52$1.570——
1994-09-28$1.52$1.570——
1994-09-27$1.52$1.570——
1994-09-26$1.52$1.570——
1994-09-23$1.52$1.570——
1994-09-22$1.52$1.5719,200——
1994-09-21$1.50$1.560——
1994-09-20$1.50$1.563,200——
1994-09-19$1.42$1.470——
1994-09-16$1.42$1.470——
1994-09-15$1.42$1.470——
1994-09-14$1.42$1.470——
1994-09-13$1.42$1.470——
1994-09-12$1.42$1.470——
1994-09-09$1.42$1.470——
1994-09-08$1.44$1.470——
1994-09-07$1.44$1.476,400——
1994-09-06$1.41$1.440——
1994-09-02$1.41$1.440——
1994-09-01$1.41$1.440——
1994-08-31$1.41$1.440——
1994-08-30$1.41$1.440——
1994-08-29$1.41$1.440——
1994-08-26$1.41$1.440——
1994-08-25$1.41$1.440——
1994-08-24$1.41$1.440——
1994-08-23$1.41$1.440——
1994-08-22$1.41$1.4416,000——
1994-08-19$1.38$1.4216,000——
1994-08-18$1.38$1.4233,600——
1994-08-17$1.45$1.490——
1994-08-16$1.45$1.490——
1994-08-15$1.45$1.490——
1994-08-12$1.45$1.490——
1994-08-11$1.45$1.490——
1994-08-10$1.45$1.490——
1994-08-09$1.45$1.493,200——
1994-08-08$1.37$1.400——
1994-08-05$1.37$1.400——
1994-08-04$1.37$1.400——
1994-08-03$1.37$1.400——
1994-08-02$1.37$1.400——
1994-08-01$1.37$1.400——
1994-07-29$1.37$1.400——
1994-07-28$1.37$1.400——
1994-07-27$1.37$1.400——
1994-07-26$1.37$1.400——
1994-07-25$1.37$1.4014,400——
1994-07-22$1.31$1.350——
1994-07-21$1.31$1.350——
1994-07-20$1.31$1.350——
1994-07-19$1.31$1.351,600——
1994-07-18$1.31$1.350——
1994-07-15$1.31$1.350——
1994-07-14$1.31$1.350——
1994-07-13$1.31$1.350——
1994-07-12$1.31$1.350——
1994-07-11$1.31$1.350——
1994-07-08$1.31$1.350——
1994-07-07$1.31$1.350——
1994-07-06$1.31$1.350——
1994-07-05$1.31$1.350——
1994-07-01$1.31$1.350——
1994-06-30$1.31$1.350——
1994-06-29$1.31$1.350——
1994-06-28$1.31$1.350——
1994-06-27$1.31$1.350——
1994-06-24$1.31$1.350——
1994-06-23$1.31$1.350——
1994-06-22$1.31$1.350——
1994-06-21$1.31$1.350——
1994-06-20$1.31$1.350——
1994-06-17$1.31$1.350——
1994-06-16$1.31$1.350——
1994-06-15$1.31$1.350——
1994-06-14$1.31$1.350——
1994-06-13$1.31$1.350——
1994-06-10$1.31$1.358,000——
1994-06-09$1.27$1.3016,000——
1994-06-08$1.32$1.348,000——
1994-06-07$1.34$1.360——
1994-06-06$1.34$1.360——
1994-06-03$1.34$1.360——
1994-06-02$1.34$1.360——
1994-06-01$1.34$1.360——
1994-05-31$1.34$1.360——
1994-05-27$1.34$1.360——
1994-05-26$1.34$1.360——
1994-05-25$1.34$1.360——
1994-05-24$1.34$1.360——
1994-05-23$1.34$1.360——
1994-05-20$1.34$1.360——
1994-05-19$1.34$1.360——
1994-05-18$1.34$1.360——
1994-05-17$1.34$1.360——
1994-05-16$1.34$1.360——
1994-05-13$1.34$1.360——
1994-05-12$1.34$1.360——
1994-05-11$1.34$1.360——
1994-05-10$1.34$1.3616,000——
1994-05-09$1.38$1.390——
1994-05-06$1.38$1.390——
1994-05-05$1.38$1.390——
1994-05-04$1.38$1.390——
1994-05-03$1.38$1.390——
1994-05-02$1.38$1.390——
1994-04-29$1.38$1.390——
1994-04-28$1.38$1.390——
1994-04-26$1.38$1.394,800——
1994-04-25$1.36$1.383,200——
1994-04-22$1.34$1.360——
1994-04-21$1.34$1.3632,000——
1994-04-20$1.27$1.294,800——
1994-04-19$1.27$1.290——
1994-04-18$1.27$1.290——
1994-04-15$1.27$1.2916,000——
1994-04-14$1.30$1.320——
1994-04-13$1.30$1.320——
1994-04-12$1.30$1.3251,200——
1994-04-11$1.30$1.3217,600——
1994-04-08$1.34$1.360——
1994-04-07$1.34$1.360——
1994-04-06$1.34$1.360——
1994-04-05$1.34$1.361,600——
1994-04-04$1.36$1.380——
1994-03-31$1.36$1.3864,000——
1994-03-30$1.31$1.338,000——
1994-03-29$1.33$1.340——
1994-03-28$1.33$1.3432,000——
1994-03-25$1.38$1.3916,000——
1994-03-24$1.41$1.420——
1994-03-23$1.41$1.4264,000——
1994-03-22$1.35$1.370——
1994-03-21$1.35$1.3716,000——
1994-03-18$1.34$1.3616,000——
1994-03-17$1.33$1.340——
1994-03-16$1.33$1.340——
1994-03-15$1.33$1.340——
1994-03-14$1.33$1.340——
1994-03-11$1.33$1.341,600——
1994-03-10$1.34$1.360——
1994-03-09$1.34$1.363,200——
1994-03-08$1.35$1.350——
1994-03-07$1.35$1.350——
1994-03-04$1.35$1.359,600——
1994-03-03$1.34$1.340——
1994-03-02$1.34$1.3416,000——
1994-03-01$1.36$1.360——
1994-02-28$1.36$1.360——
1994-02-25$1.36$1.360——
1994-02-24$1.36$1.360——
1994-02-23$1.36$1.360——
1994-02-22$1.36$1.360——
1994-02-18$1.36$1.360——
1994-02-17$1.36$1.360——
1994-02-16$1.36$1.3616,000——
1994-02-15$1.35$1.3551,200——
1994-02-14$1.39$1.3951,200——
1994-02-11$1.43$1.4316,000——
1994-02-10$1.45$1.4520,800——
1994-02-09$1.47$1.470——
1994-02-08$1.47$1.470——
1994-02-07$1.47$1.471,600——
1994-02-04$1.48$1.480——
1994-02-03$1.48$1.480——
1994-02-02$1.48$1.480——
1994-02-01$1.48$1.480——
1994-01-31$1.48$1.480——
1994-01-28$1.48$1.480——
1994-01-27$1.48$1.480——
1994-01-26$1.48$1.480——
1994-01-25$1.48$1.480——
1994-01-24$1.48$1.4820,800——
1994-01-21$1.52$1.5236,800——
1994-01-20$1.55$1.550——
1994-01-19$1.55$1.5516,000——
1994-01-18$1.52$1.520——
1994-01-17$1.52$1.520——
1994-01-14$1.52$1.520——
1994-01-13$1.52$1.529,600——
1994-01-12$1.53$1.5340,000——
1994-01-11$1.48$1.480——
1994-01-10$1.48$1.480——
1994-01-07$1.48$1.480——
1994-01-06$1.48$1.480——
1994-01-05$1.48$1.4864,000——
1994-01-04$1.45$1.450——
1994-01-03$1.45$1.450——