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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.80$55.122,016,400——
2019-12-30$32.66$54.882,548,000——
2019-12-27$32.63$54.831,801,400——
2019-12-26$32.90$55.282,084,600——
2019-12-24$32.39$54.43782,700——
2019-12-23$32.47$54.561,593,100——
2019-12-20$32.20$54.113,487,500——
2019-12-19$32.61$54.804,456,100——
2019-12-18$32.28$54.244,422,400——
2019-12-17$32.29$54.262,523,900——
2019-12-16$32.14$54.013,415,400——
2019-12-13$31.77$53.392,732,300——
2019-12-12$31.95$53.692,231,800——
2019-12-11$31.71$53.281,658,200——
2019-12-10$31.82$53.472,041,900——
2019-12-09$31.77$53.391,557,600——
2019-12-06$31.91$53.622,759,300——
2019-12-05$30.96$52.022,735,300——
2019-12-04$31.32$52.632,813,400——
2019-12-03$30.66$51.523,155,500——
2019-12-02$31.15$52.343,694,200——
2019-11-29$31.40$52.23992,600——
2019-11-27$31.50$52.401,712,400——
2019-11-26$31.52$52.437,598,100——
2019-11-25$31.75$52.822,612,000——
2019-11-22$31.43$52.281,582,000——
2019-11-21$31.68$52.701,670,500——
2019-11-20$31.36$52.172,562,100——
2019-11-19$31.43$52.282,757,600——
2019-11-18$31.83$52.952,260,400——
2019-11-15$32.47$54.012,524,000——
2019-11-14$32.08$53.362,178,600——
2019-11-13$31.90$53.062,147,000——
2019-11-12$31.88$53.031,956,900——
2019-11-11$32.15$53.482,176,200——
2019-11-08$32.30$53.733,555,000——
2019-11-07$32.20$53.564,194,900——
2019-11-06$31.18$51.875,471,100——
2019-11-05$31.59$52.552,855,400——
2019-11-04$31.37$52.184,517,500——
2019-11-01$30.90$51.403,542,400——
2019-10-31$29.69$49.394,929,100——
2019-10-30$30.20$50.245,202,400——
2019-10-29$30.28$50.372,901,800——
2019-10-28$30.42$50.602,504,600——
2019-10-25$30.45$50.652,184,200——
2019-10-24$30.34$50.472,154,900——
2019-10-23$30.44$50.642,382,700——
2019-10-22$30.64$50.972,489,600——
2019-10-21$30.64$50.972,408,500——
2019-10-18$30.15$50.152,688,900——
2019-10-17$30.26$50.342,622,500——
2019-10-16$29.90$49.742,504,600——
2019-10-15$29.77$49.522,953,800——
2019-10-14$29.94$49.801,499,600——
2019-10-11$29.80$49.572,635,900——
2019-10-10$29.49$49.061,893,100——
2019-10-09$29.20$48.572,705,400——
2019-10-08$29.09$48.393,451,600——
2019-10-07$29.97$49.853,604,900——
2019-10-04$29.98$49.872,194,100——
2019-10-03$29.86$49.672,187,400——
2019-10-02$29.98$49.873,386,700——
2019-10-01$30.69$51.052,844,500——
2019-09-30$31.58$52.532,277,000——
2019-09-27$31.69$52.722,425,100——
2019-09-26$31.61$52.582,042,400——
2019-09-25$31.65$52.651,717,900——
2019-09-24$31.87$53.012,228,600——
2019-09-23$31.76$52.831,514,500——
2019-09-20$31.74$52.802,110,300——
2019-09-19$31.88$53.032,158,500——
2019-09-18$31.90$53.062,573,500——
2019-09-17$32.13$53.454,385,000——
2019-09-16$32.44$53.965,989,900——
2019-09-13$30.41$50.593,055,400——
2019-09-12$30.68$51.041,877,600——
2019-09-11$30.56$50.842,795,400——
2019-09-10$30.55$50.823,065,800——
2019-09-09$29.89$49.722,423,600——
2019-09-06$29.71$49.422,150,200——
2019-09-05$29.52$49.112,880,400——
2019-09-04$29.02$48.274,380,100——
2019-09-03$28.73$47.794,593,500——
2019-08-30$29.23$48.102,342,200——
2019-08-29$29.16$47.982,469,300——
2019-08-28$28.50$46.906,217,100——
2019-08-27$28.02$46.117,103,400——
2019-08-26$28.13$46.294,202,200——
2019-08-23$27.87$45.862,164,500——
2019-08-22$28.37$46.682,052,900——
2019-08-21$28.43$46.782,656,300——
2019-08-20$28.12$46.273,444,500——
2019-08-19$28.52$46.932,508,700——
2019-08-16$28.10$46.242,105,000——
2019-08-15$27.61$45.432,648,500——
2019-08-14$27.91$45.933,171,800——
2019-08-13$28.67$47.188,295,700——
2019-08-12$28.61$47.083,617,200——
2019-08-09$28.62$47.103,543,900——
2019-08-08$28.62$47.104,673,400——
2019-08-07$28.11$46.265,133,400——
2019-08-06$27.87$45.867,683,300——
2019-08-05$27.64$45.485,750,400——
2019-08-02$28.43$46.786,790,400——
2019-08-01$28.74$47.296,965,100——
2019-07-31$28.70$47.235,693,200——
2019-07-30$29.13$47.933,990,000——
2019-07-29$29.12$47.923,819,500——
2019-07-26$29.64$48.773,579,900——
2019-07-25$29.62$48.744,124,700——
2019-07-24$30.55$50.272,593,900——
2019-07-23$30.99$51.002,081,200——
2019-07-22$31.16$51.282,199,700——
2019-07-19$31.15$51.262,130,000——
2019-07-18$31.19$51.322,967,800——
2019-07-17$31.40$51.672,244,000——
2019-07-16$31.56$51.932,999,400——
2019-07-15$32.18$52.951,653,200——
2019-07-12$32.28$53.121,768,600——
2019-07-11$32.46$53.411,938,900——
2019-07-10$32.42$53.354,186,800——
2019-07-09$32.11$52.842,944,900——
2019-07-08$31.37$51.622,684,400——
2019-07-05$31.45$51.752,109,500——
2019-07-03$31.29$51.491,699,900——
2019-07-02$31.17$51.293,436,200——
2019-07-01$31.60$52.002,380,100——
2019-06-28$31.16$51.282,767,900——
2019-06-27$31.09$51.162,995,000——
2019-06-26$31.57$51.954,025,500——
2019-06-25$31.51$51.853,171,600——
2019-06-24$31.85$52.413,116,800——
2019-06-21$31.60$52.003,426,400——
2019-06-20$31.82$52.362,796,400——
2019-06-19$31.39$51.652,706,400——
2019-06-18$31.16$51.283,471,400——
2019-06-17$31.08$51.143,371,200——
2019-06-14$31.00$51.012,052,700——
2019-06-13$30.97$50.961,951,700——
2019-06-12$30.76$50.622,954,000——
2019-06-11$30.61$50.371,887,500——
2019-06-10$30.41$50.042,133,600——
2019-06-07$30.48$50.162,737,200——
2019-06-06$30.38$49.992,953,500——
2019-06-05$29.98$49.333,517,100——
2019-06-04$30.24$49.764,015,100——
2019-06-03$30.24$49.765,916,200——
2019-05-31$30.80$50.173,553,400——
2019-05-30$31.05$50.584,665,900——
2019-05-29$31.28$50.952,170,500——
2019-05-28$31.27$50.945,084,500——
2019-05-24$31.09$50.643,033,600——
2019-05-23$30.70$50.013,634,200——
2019-05-22$31.94$52.031,886,400——
2019-05-21$32.78$53.402,252,600——
2019-05-20$32.32$52.651,457,700——
2019-05-17$32.18$52.421,796,300——
2019-05-16$32.48$52.911,828,300——
2019-05-15$32.10$52.291,426,300——
2019-05-14$31.90$51.961,819,000——
2019-05-13$31.42$51.184,109,800——
2019-05-10$31.91$51.983,997,900——
2019-05-09$32.34$52.682,223,600——
2019-05-08$32.56$53.042,609,500——
2019-05-07$31.87$51.913,055,000——
2019-05-06$32.08$52.261,990,200——
2019-05-03$32.39$52.761,995,100——
2019-05-02$31.66$51.572,848,800——
2019-05-01$32.53$52.996,731,800——
2019-04-30$33.00$53.751,878,800——
2019-04-29$33.13$53.971,995,400——
2019-04-26$32.97$53.712,698,000——
2019-04-25$33.12$53.952,241,300——
2019-04-24$32.91$53.613,142,000——
2019-04-23$34.19$55.692,452,400——
2019-04-22$33.96$55.322,585,500——
2019-04-18$33.19$54.061,799,700——
2019-04-17$33.24$54.152,528,100——
2019-04-16$32.89$53.582,446,600——
2019-04-15$32.98$53.721,951,600——
2019-04-12$33.19$54.062,621,000——
2019-04-11$32.83$53.484,728,600——
2019-04-10$33.10$53.923,819,000——
2019-04-09$33.12$53.952,682,000——
2019-04-08$33.62$54.764,453,700——
2019-04-05$33.24$54.152,649,300——
2019-04-04$32.75$53.351,810,100——
2019-04-03$32.61$53.122,589,200——
2019-04-02$32.94$53.662,634,900——
2019-04-01$32.94$53.662,283,200——
2019-03-29$32.43$52.832,889,400——
2019-03-28$32.45$52.863,493,300——
2019-03-27$32.44$52.844,638,100——
2019-03-26$33.28$54.214,547,800——
2019-03-25$32.98$53.724,361,200——
2019-03-22$33.65$54.812,547,000——
2019-03-21$34.57$56.312,705,700——
2019-03-20$34.73$56.572,266,700——
2019-03-19$34.35$55.952,814,200——
2019-03-18$34.30$55.873,889,700——
2019-03-15$33.76$54.993,565,000——
2019-03-14$33.63$54.783,633,400——
2019-03-13$33.62$54.761,712,500——
2019-03-12$33.20$54.082,601,500——
2019-03-11$33.03$53.806,268,900——
2019-03-08$32.64$53.173,571,400——
2019-03-07$33.32$54.284,042,900——
2019-03-06$33.64$54.802,809,700——
2019-03-05$34.05$55.473,717,900——
2019-03-04$33.91$55.243,704,700——
2019-03-01$34.20$55.716,798,800——
2019-02-28$34.46$55.612,533,600——
2019-02-27$34.62$55.872,466,400——
2019-02-26$34.11$55.054,012,000——
2019-02-25$33.95$54.793,058,900——
2019-02-22$34.19$55.183,638,400——
2019-02-21$34.10$55.034,135,300——
2019-02-20$34.30$55.363,234,900——
2019-02-19$34.41$55.533,340,100——
2019-02-15$33.89$54.696,173,300——
2019-02-14$32.55$52.533,257,300——
2019-02-13$32.34$52.193,454,800——
2019-02-12$32.53$52.503,445,800——
2019-02-11$32.32$52.164,051,600——
2019-02-08$32.24$52.033,138,600——
2019-02-07$32.61$52.634,342,100——
2019-02-06$33.19$53.564,763,600——
2019-02-05$33.14$53.483,538,000——
2019-02-04$33.09$53.404,539,300——
2019-02-01$32.40$52.294,191,600——
2019-01-31$32.32$52.163,621,200——
2019-01-30$32.26$52.063,993,400——
2019-01-29$32.04$51.714,014,800——
2019-01-28$31.83$51.373,300,000——
2019-01-25$32.02$51.683,840,500——
2019-01-24$31.69$51.144,548,000——
2019-01-23$31.12$50.224,141,800——
2019-01-22$31.54$50.904,592,200——
2019-01-18$32.00$51.643,827,700——
2019-01-17$31.30$50.513,412,700——
2019-01-16$30.74$49.612,678,700——
2019-01-15$31.18$50.322,861,300——
2019-01-14$30.55$49.302,925,800——
2019-01-11$30.42$49.093,049,000——
2019-01-10$30.68$49.513,269,700——
2019-01-09$30.70$49.554,247,900——
2019-01-08$29.90$48.254,025,400——
2019-01-07$29.70$47.935,609,300——
2019-01-04$29.32$47.324,049,200——
2019-01-03$28.20$45.513,830,400——
2019-01-02$28.27$45.623,721,600——