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 — 1995

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1995-12-29$1.99$2.184,800——
1995-12-28$1.99$2.1849,600——
1995-12-27$1.98$2.1756,000——
1995-12-26$2.00$2.188,000——
1995-12-22$1.98$2.1780,000——
1995-12-21$1.98$2.176,400——
1995-12-20$2.00$2.18275,200——
1995-12-19$1.92$2.10320,000——
1995-12-18$1.94$2.120——
1995-12-15$1.94$2.120——
1995-12-14$1.94$2.120——
1995-12-13$1.94$2.120——
1995-12-12$1.95$2.111,600——
1995-12-11$1.97$2.136,400——
1995-12-08$1.91$2.070——
1995-12-07$1.91$2.070——
1995-12-06$1.91$2.070——
1995-12-05$1.91$2.070——
1995-12-04$1.91$2.070——
1995-12-01$1.91$2.070——
1995-11-30$1.91$2.0784,800——
1995-11-29$1.92$2.081,600——
1995-11-28$1.91$2.060——
1995-11-27$1.91$2.063,200——
1995-11-24$1.91$2.060——
1995-11-22$1.91$2.061,600——
1995-11-21$1.91$2.0716,000——
1995-11-20$1.90$2.050——
1995-11-17$1.90$2.0512,800——
1995-11-16$1.94$2.108,000——
1995-11-15$1.95$2.10182,400——
1995-11-14$1.94$2.1081,600——
1995-11-13$1.91$2.070——
1995-11-10$1.91$2.070——
1995-11-09$1.91$2.073,200——
1995-11-08$1.92$2.080——
1995-11-07$1.92$2.083,200——
1995-11-06$1.88$2.040——
1995-11-03$1.88$2.040——
1995-11-02$1.88$2.040——
1995-11-01$1.88$2.040——
1995-10-31$1.88$2.0411,200——
1995-10-30$1.81$1.9619,200——
1995-10-27$1.82$1.970——
1995-10-26$1.82$1.970——
1995-10-25$1.82$1.970——
1995-10-24$1.82$1.970——
1995-10-23$1.82$1.973,200——
1995-10-20$1.84$1.9980,000——
1995-10-19$1.86$2.010——
1995-10-18$1.86$2.0149,600——
1995-10-17$1.91$2.070——
1995-10-16$1.91$2.070——
1995-10-13$1.91$2.070——
1995-10-12$1.91$2.070——
1995-10-11$1.91$2.070——
1995-10-10$1.91$2.071,600——
1995-10-09$1.94$2.101,600——
1995-10-06$1.93$2.090——
1995-10-05$1.93$2.090——
1995-10-04$1.93$2.0912,800——
1995-10-03$1.95$2.100——
1995-10-02$1.95$2.104,800——
1995-09-29$1.96$2.120——
1995-09-28$1.96$2.120——
1995-09-27$1.96$2.120——
1995-09-26$1.96$2.120——
1995-09-25$1.96$2.124,800——
1995-09-22$1.95$2.1132,000——
1995-09-21$1.94$2.100——
1995-09-20$1.94$2.103,200——
1995-09-19$1.95$2.110——
1995-09-18$1.95$2.1125,600——
1995-09-15$1.94$2.100——
1995-09-14$1.94$2.1011,200——
1995-09-13$1.95$2.111,600——
1995-09-12$1.91$2.050——
1995-09-11$1.91$2.053,200——
1995-09-08$1.90$2.030——
1995-09-07$1.90$2.030——
1995-09-06$1.90$2.033,200——
1995-09-05$1.86$1.990——
1995-09-01$1.86$1.993,200——
1995-08-31$1.88$2.020——
1995-08-30$1.88$2.023,200——
1995-08-29$1.88$2.020——
1995-08-28$1.88$2.023,200——
1995-08-25$1.86$1.993,200——
1995-08-24$1.88$2.013,200——
1995-08-23$1.88$2.0260,800——
1995-08-22$1.83$1.960——
1995-08-21$1.83$1.9662,400——
1995-08-18$1.83$1.9632,000——
1995-08-17$1.80$1.9212,800——
1995-08-16$1.80$1.9211,200——
1995-08-15$1.78$1.911,600——
1995-08-14$1.78$1.910——
1995-08-11$1.78$1.910——
1995-08-10$1.78$1.910——
1995-08-09$1.78$1.910——
1995-08-08$1.78$1.910——
1995-08-07$1.78$1.910——
1995-08-04$1.78$1.910——
1995-08-03$1.78$1.910——
1995-08-02$1.78$1.913,200——
1995-08-01$1.78$1.910——
1995-07-31$1.78$1.916,400——
1995-07-28$1.78$1.910——
1995-07-27$1.78$1.910——
1995-07-26$1.78$1.911,600——
1995-07-25$1.79$1.9280,000——
1995-07-24$1.80$1.9244,800——
1995-07-21$1.80$1.9365,600——
1995-07-20$1.80$1.924,800——
1995-07-19$1.78$1.910——
1995-07-18$1.78$1.910——
1995-07-17$1.78$1.910——
1995-07-14$1.78$1.91160,000——
1995-07-13$1.78$1.911,600——
1995-07-12$1.77$1.890——
1995-07-11$1.77$1.890——
1995-07-10$1.77$1.89387,200——
1995-07-07$1.73$1.853,200——
1995-07-06$1.73$1.850——
1995-07-05$1.73$1.850——
1995-07-03$1.73$1.850——
1995-06-30$1.73$1.850——
1995-06-29$1.73$1.850——
1995-06-28$1.73$1.850——
1995-06-27$1.73$1.85310,400——
1995-06-26$1.73$1.850——
1995-06-23$1.73$1.85318,400——
1995-06-22$1.75$1.870——
1995-06-21$1.75$1.870——
1995-06-20$1.75$1.870——
1995-06-19$1.75$1.870——
1995-06-16$1.75$1.870——
1995-06-15$1.75$1.8724,000——
1995-06-14$1.73$1.85139,200——
1995-06-13$1.73$1.8612,800——
1995-06-12$1.75$1.863,200——
1995-06-09$1.75$1.860——
1995-06-08$1.75$1.860——
1995-06-07$1.75$1.868,000——
1995-06-06$1.76$1.869,600——
1995-06-05$1.76$1.860——
1995-06-02$1.76$1.868,000——
1995-06-01$1.77$1.870——
1995-05-31$1.77$1.870——
1995-05-30$1.77$1.870——
1995-05-26$1.77$1.870——
1995-05-25$1.77$1.871,600——
1995-05-24$1.80$1.910——
1995-05-23$1.80$1.910——
1995-05-22$1.80$1.9116,000——
1995-05-19$1.76$1.860——
1995-05-18$1.76$1.860——
1995-05-17$1.76$1.860——
1995-05-16$1.76$1.860——
1995-05-15$1.76$1.868,000——
1995-05-12$1.75$1.8620,800——
1995-05-11$1.80$1.910——
1995-05-10$1.80$1.910——
1995-05-09$1.80$1.913,200——
1995-05-08$1.80$1.9146,400——
1995-05-05$1.80$1.913,200——
1995-05-04$1.80$1.910——
1995-05-03$1.80$1.910——
1995-05-02$1.80$1.913,200——
1995-05-01$1.80$1.9140,000——
1995-04-28$1.79$1.9064,000——
1995-04-27$1.80$1.914,800——
1995-04-26$1.78$1.8927,200——
1995-04-25$1.75$1.868,000——
1995-04-24$1.77$1.88131,200——
1995-04-21$1.78$1.893,200——
1995-04-20$1.78$1.8940,000——
1995-04-19$1.70$1.810——
1995-04-18$1.70$1.810——
1995-04-17$1.70$1.811,600——
1995-04-13$1.66$1.760——
1995-04-12$1.66$1.760——
1995-04-11$1.66$1.760——
1995-04-10$1.66$1.760——
1995-04-07$1.66$1.768,000——
1995-04-06$1.66$1.760——
1995-04-05$1.66$1.761,600——
1995-04-04$1.66$1.766,400——
1995-04-03$1.64$1.740——
1995-03-31$1.64$1.740——
1995-03-30$1.64$1.740——
1995-03-29$1.64$1.740——
1995-03-28$1.64$1.743,200——
1995-03-27$1.63$1.7216,000——
1995-03-24$1.63$1.720——
1995-03-23$1.63$1.723,200——
1995-03-22$1.50$1.590——
1995-03-21$1.50$1.590——
1995-03-20$1.50$1.590——
1995-03-17$1.50$1.590——
1995-03-16$1.50$1.590——
1995-03-15$1.50$1.590——
1995-03-14$1.50$1.590——
1995-03-13$1.50$1.590——
1995-03-10$1.50$1.590——
1995-03-09$1.50$1.590——
1995-03-08$1.52$1.590——
1995-03-07$1.52$1.590——
1995-03-06$1.52$1.590——
1995-03-03$1.52$1.5917,600——
1995-03-02$1.52$1.590——
1995-03-01$1.52$1.590——
1995-02-28$1.52$1.590——
1995-02-27$1.52$1.590——
1995-02-24$1.52$1.590——
1995-02-23$1.52$1.590——
1995-02-22$1.52$1.590——
1995-02-21$1.52$1.590——
1995-02-17$1.52$1.5916,000——
1995-02-16$1.50$1.5722,400——
1995-02-15$1.51$1.586,400——
1995-02-14$1.52$1.590——
1995-02-13$1.52$1.599,600——
1995-02-10$1.52$1.6017,600——
1995-02-09$1.51$1.58238,400——
1995-02-08$1.50$1.5735,200——
1995-02-07$1.47$1.5430,400——
1995-02-06$1.52$1.5916,000——
1995-02-03$1.50$1.576,400——
1995-02-02$1.50$1.570——
1995-02-01$1.50$1.5714,400——
1995-01-31$1.48$1.5624,000——
1995-01-30$1.45$1.5216,000——
1995-01-27$1.47$1.5448,000——
1995-01-26$1.48$1.5624,000——
1995-01-25$1.41$1.4716,000——
1995-01-24$1.39$1.4616,000——
1995-01-23$1.38$1.448,000——
1995-01-20$1.41$1.486,400——
1995-01-19$1.42$1.490——
1995-01-18$1.42$1.490——
1995-01-17$1.42$1.490——
1995-01-16$1.42$1.490——
1995-01-13$1.42$1.490——
1995-01-12$1.42$1.493,200——
1995-01-11$1.41$1.4716,000——
1995-01-10$1.44$1.5116,000——
1995-01-09$1.44$1.511,600——
1995-01-06$1.43$1.5020,800——
1995-01-05$1.44$1.510——
1995-01-04$1.44$1.510——
1995-01-03$1.44$1.518,000——