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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.98$45.443,650,100——
2012-12-28$32.27$44.462,684,500——
2012-12-27$32.73$45.093,465,000——
2012-12-26$32.70$45.051,977,200——
2012-12-24$32.70$45.051,232,600——
2012-12-21$32.88$45.303,584,600——
2012-12-20$33.11$45.622,428,600——
2012-12-19$33.02$45.492,990,500——
2012-12-18$33.17$45.703,588,500——
2012-12-17$32.66$45.003,406,700——
2012-12-14$32.41$44.653,324,500——
2012-12-13$32.13$44.274,370,100——
2012-12-12$32.70$45.053,233,800——
2012-12-11$32.53$44.822,687,500——
2012-12-10$32.49$44.762,337,000——
2012-12-07$32.50$44.773,452,800——
2012-12-06$32.79$45.173,528,100——
2012-12-05$32.97$45.423,057,400——
2012-12-04$32.45$44.713,542,600——
2012-12-03$32.48$44.752,938,400——
2012-11-30$32.61$44.933,355,600——
2012-11-29$33.08$45.573,652,000——
2012-11-28$32.96$45.235,580,100——
2012-11-27$33.08$45.394,351,300——
2012-11-26$33.54$46.022,725,900——
2012-11-23$33.92$46.551,633,800——
2012-11-21$33.29$45.682,481,300——
2012-11-20$32.97$45.243,583,900——
2012-11-19$32.71$44.895,893,900——
2012-11-16$31.47$43.184,653,500——
2012-11-15$31.62$43.395,110,800——
2012-11-14$31.73$43.544,236,100——
2012-11-13$32.48$44.575,535,000——
2012-11-12$33.37$45.792,078,100——
2012-11-09$33.19$45.543,015,900——
2012-11-08$33.27$45.653,685,500——
2012-11-07$33.78$46.354,623,500——
2012-11-06$34.83$47.792,360,500——
2012-11-05$34.57$47.442,941,300——
2012-11-02$34.83$47.795,589,000——
2012-11-01$34.78$47.735,423,600——
2012-10-31$33.62$46.135,061,700——
2012-10-26$33.19$45.542,478,400——
2012-10-25$33.33$45.743,590,200——
2012-10-24$32.91$45.163,614,700——
2012-10-23$32.87$45.105,675,900——
2012-10-22$33.56$46.053,565,500——
2012-10-19$33.99$46.644,670,200——
2012-10-18$34.32$47.093,557,500——
2012-10-17$34.33$47.113,204,500——
2012-10-16$33.56$46.054,497,500——
2012-10-15$33.02$45.312,891,600——
2012-10-12$32.98$45.263,273,500——
2012-10-11$33.05$45.354,916,800——
2012-10-10$32.89$45.134,867,600——
2012-10-09$33.42$45.864,160,100——
2012-10-08$33.26$45.642,931,200——
2012-10-05$33.69$46.234,486,100——
2012-10-04$33.83$46.426,330,200——
2012-10-03$33.13$45.465,787,100——
2012-10-02$33.44$45.894,759,300——
2012-10-01$33.21$45.573,800,900——
2012-09-28$32.85$45.084,793,200——
2012-09-27$33.10$45.423,765,700——
2012-09-26$32.49$44.585,236,000——
2012-09-25$32.80$45.015,718,600——
2012-09-24$33.47$45.934,242,400——
2012-09-21$33.83$46.424,491,100——
2012-09-20$33.89$46.503,232,900——
2012-09-19$33.71$46.265,912,200——
2012-09-18$34.43$47.253,485,200——
2012-09-17$34.88$47.864,430,300——
2012-09-14$35.31$48.456,614,800——
2012-09-13$34.24$46.984,481,400——
2012-09-12$33.38$45.802,613,500——
2012-09-11$33.48$45.942,342,000——
2012-09-10$33.26$45.643,552,600——
2012-09-07$33.32$45.724,836,700——
2012-09-06$32.38$44.434,227,000——
2012-09-05$31.67$43.463,042,300——
2012-09-04$31.59$43.354,646,800——
2012-08-31$31.28$42.924,361,200——
2012-08-30$30.94$42.462,362,100——
2012-08-29$31.45$42.982,356,400——
2012-08-28$31.83$43.502,391,900——
2012-08-27$31.69$43.301,452,300——
2012-08-24$31.74$43.372,096,600——
2012-08-23$31.42$42.942,823,500——
2012-08-22$32.01$43.743,117,400——
2012-08-21$32.48$44.383,596,900——
2012-08-20$32.62$44.583,223,200——
2012-08-17$32.75$44.752,825,000——
2012-08-16$32.45$44.343,124,200——
2012-08-15$32.14$43.921,995,900——
2012-08-14$31.87$43.551,806,200——
2012-08-13$31.80$43.452,375,200——
2012-08-10$32.05$43.802,525,400——
2012-08-09$32.16$43.952,650,600——
2012-08-08$31.94$43.652,636,700——
2012-08-07$32.27$44.103,674,500——
2012-08-06$31.77$43.412,169,400——
2012-08-03$31.58$43.154,172,500——
2012-08-02$30.36$41.494,206,700——
2012-08-01$30.64$41.873,633,500——
2012-07-31$30.54$41.733,730,800——
2012-07-30$31.35$42.843,450,000——
2012-07-27$31.70$43.325,215,800——
2012-07-26$31.53$43.096,598,800——
2012-07-25$30.41$41.567,478,800——
2012-07-24$29.16$39.855,841,300——
2012-07-23$29.78$40.697,118,700——
2012-07-20$30.07$41.094,331,900——
2012-07-19$30.34$41.465,647,300——
2012-07-18$29.90$40.865,294,800——
2012-07-17$29.62$40.484,146,800——
2012-07-16$29.31$40.052,503,800——
2012-07-13$29.01$39.643,337,500——
2012-07-12$28.33$38.714,801,200——
2012-07-11$28.68$39.194,587,000——
2012-07-10$28.08$38.374,883,600——
2012-07-09$28.59$39.073,586,600——
2012-07-06$28.83$39.405,736,900——
2012-07-05$29.99$40.984,056,700——
2012-07-03$30.30$41.405,606,500——
2012-07-02$28.96$39.572,207,100——
2012-06-29$28.95$39.565,950,300——
2012-06-28$27.36$37.393,909,600——
2012-06-27$27.53$37.623,061,900——
2012-06-26$27.05$36.963,244,200——
2012-06-25$26.96$36.843,511,900——
2012-06-22$27.54$37.633,529,600——
2012-06-21$26.91$36.777,268,200——
2012-06-20$29.06$39.715,317,200——
2012-06-19$29.64$40.504,964,200——
2012-06-18$28.58$39.055,190,200——
2012-06-15$28.40$38.813,992,500——
2012-06-14$27.88$38.104,859,400——
2012-06-13$28.05$38.334,316,600——
2012-06-12$28.20$38.544,345,700——
2012-06-11$27.42$37.473,884,700——
2012-06-08$28.29$38.664,424,400——
2012-06-07$28.50$38.957,160,900——
2012-06-06$28.47$38.904,831,600——
2012-06-05$27.27$37.264,938,700——
2012-06-04$26.62$36.386,309,600——
2012-06-01$26.41$36.095,737,200——
2012-05-31$26.99$36.888,905,000——
2012-05-30$27.33$37.175,675,400——
2012-05-29$28.53$38.803,990,200——
2012-05-25$28.03$38.123,235,900——
2012-05-24$27.80$37.814,599,000——
2012-05-23$27.89$37.935,134,800——
2012-05-22$27.75$37.745,951,800——
2012-05-21$27.88$37.923,571,100——
2012-05-18$26.86$36.535,233,800——
2012-05-17$27.01$36.744,958,800——
2012-05-16$27.13$36.906,366,700——
2012-05-15$27.49$37.396,379,600——
2012-05-14$27.93$37.996,732,900——
2012-05-11$28.70$39.046,878,900——
2012-05-10$29.21$39.735,449,400——
2012-05-09$29.05$39.516,117,700——
2012-05-08$29.80$40.537,437,600——
2012-05-07$30.40$41.355,164,200——
2012-05-04$30.35$41.287,430,100——
2012-05-03$31.60$42.985,963,500——
2012-05-02$32.69$44.464,066,600——
2012-05-01$33.42$45.464,731,900——
2012-04-30$33.04$44.945,530,000——
2012-04-27$32.27$43.894,010,800——
2012-04-26$31.99$43.513,856,700——
2012-04-25$32.00$43.525,060,100——
2012-04-24$31.41$42.723,699,300——
2012-04-23$31.29$42.564,760,300——
2012-04-20$31.20$42.445,415,100——
2012-04-19$31.59$42.973,674,200——
2012-04-18$31.54$42.903,823,400——
2012-04-17$31.68$43.095,982,900——
2012-04-16$30.79$41.885,850,400——
2012-04-13$30.53$41.535,060,800——
2012-04-12$31.09$42.295,661,200——
2012-04-11$29.96$40.754,831,300——
2012-04-10$29.52$40.155,880,000——
2012-04-09$30.42$41.383,643,400——
2012-04-05$30.63$41.668,620,800——
2012-04-04$31.38$42.689,647,900——
2012-04-03$33.04$44.944,187,300——
2012-04-02$33.41$45.444,394,800——
2012-03-30$32.70$44.483,230,000——
2012-03-29$32.54$44.264,423,100——
2012-03-28$32.51$44.224,735,800——
2012-03-27$33.00$44.882,818,800——
2012-03-26$33.41$45.443,130,600——
2012-03-23$32.82$44.643,597,500——
2012-03-22$32.36$44.015,039,400——
2012-03-21$33.38$45.403,577,600——
2012-03-20$33.29$45.283,998,300——
2012-03-19$33.93$46.154,216,900——
2012-03-16$33.34$45.354,549,900——
2012-03-15$33.20$45.164,431,900——
2012-03-14$32.96$44.837,815,600——
2012-03-13$34.38$46.763,939,400——
2012-03-12$33.50$45.564,415,700——
2012-03-09$34.53$46.973,806,900——
2012-03-08$34.54$46.984,911,600——
2012-03-07$33.80$45.975,222,300——
2012-03-06$33.34$45.357,826,400——
2012-03-05$35.05$47.675,858,500——
2012-03-02$35.84$48.753,517,900——
2012-03-01$36.38$49.486,502,400——
2012-02-29$35.94$48.735,734,800——
2012-02-28$36.45$49.424,336,900——
2012-02-27$36.10$48.956,310,000——
2012-02-24$36.96$50.127,573,100——
2012-02-23$36.49$49.487,104,200——
2012-02-22$35.60$48.274,420,700——
2012-02-21$34.88$47.305,437,400——
2012-02-17$34.29$46.506,287,200——
2012-02-16$34.33$46.554,801,900——
2012-02-15$34.22$46.403,927,800——
2012-02-14$33.79$45.825,548,300——
2012-02-13$33.84$45.894,512,600——
2012-02-10$33.80$45.835,528,800——
2012-02-09$34.67$47.013,473,300——
2012-02-08$34.80$47.193,549,600——
2012-02-07$34.76$47.134,895,200——
2012-02-06$35.11$47.613,835,600——
2012-02-03$35.09$47.585,741,200——
2012-02-02$34.32$46.546,480,500——
2012-02-01$34.47$46.747,358,100——
2012-01-31$34.50$46.786,780,000——
2012-01-30$34.23$46.413,500,500——
2012-01-27$34.52$46.815,056,300——
2012-01-26$34.31$46.528,203,800——
2012-01-25$34.27$46.476,686,700——
2012-01-24$33.75$45.763,528,200——
2012-01-23$34.00$46.106,024,400——
2012-01-20$33.35$45.224,141,600——
2012-01-19$33.56$45.514,603,700——
2012-01-18$33.62$45.595,744,800——
2012-01-17$32.76$44.425,306,200——
2012-01-13$31.89$43.244,017,700——
2012-01-12$32.03$43.437,080,700——
2012-01-11$32.12$43.554,463,700——
2012-01-10$32.26$43.747,459,700——
2012-01-09$31.18$42.284,917,300——
2012-01-06$30.71$41.643,839,700——
2012-01-05$30.84$41.823,930,400——
2012-01-04$31.03$42.076,783,100——
2012-01-03$30.66$41.576,810,400——