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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.78$29.394,239,700——
2020-12-30$17.06$29.884,962,700——
2020-12-29$16.85$29.525,874,800——
2020-12-28$17.05$29.873,881,700——
2020-12-24$17.10$29.952,079,400——
2020-12-23$17.18$30.095,490,700——
2020-12-22$16.44$28.805,299,200——
2020-12-21$16.90$29.609,711,300——
2020-12-18$17.34$30.375,256,300——
2020-12-17$17.57$30.784,695,100——
2020-12-16$17.52$30.697,877,900——
2020-12-15$18.04$31.608,265,700——
2020-12-14$18.10$31.717,993,100——
2020-12-11$18.59$32.567,003,100——
2020-12-10$18.78$32.907,510,200——
2020-12-09$17.99$31.519,647,800——
2020-12-08$18.23$31.935,619,800——
2020-12-07$17.86$31.298,012,900——
2020-12-04$17.98$31.507,484,500——
2020-12-03$16.60$29.087,466,900——
2020-12-02$16.22$28.4115,844,300——
2020-12-01$15.95$27.669,509,100——
2020-11-30$16.09$27.9016,752,100——
2020-11-27$17.25$29.913,289,700——
2020-11-25$17.56$30.456,028,200——
2020-11-24$17.67$30.6411,503,800——
2020-11-23$16.76$29.068,405,800——
2020-11-20$15.41$26.724,385,600——
2020-11-19$15.44$26.777,817,700——
2020-11-18$15.36$26.639,898,400——
2020-11-17$15.25$26.447,802,800——
2020-11-16$14.98$25.978,152,900——
2020-11-13$13.91$24.126,375,800——
2020-11-12$13.69$23.748,894,200——
2020-11-11$14.62$25.355,533,600——
2020-11-10$14.62$25.359,273,000——
2020-11-09$14.54$25.2122,607,500——
2020-11-06$11.71$20.304,472,000——
2020-11-05$11.87$20.585,105,100——
2020-11-04$11.94$20.705,326,400——
2020-11-03$11.90$20.638,099,200——
2020-11-02$11.75$20.377,439,100——
2020-10-30$11.29$19.587,527,800——
2020-10-29$11.32$19.6310,347,000——
2020-10-28$11.28$19.569,684,600——
2020-10-27$12.00$20.818,851,600——
2020-10-26$12.28$21.297,482,600——
2020-10-23$12.53$21.738,697,700——
2020-10-22$12.22$21.199,001,700——
2020-10-21$11.51$19.9610,249,600——
2020-10-20$11.93$20.696,974,900——
2020-10-19$11.81$20.485,910,100——
2020-10-16$11.88$20.607,910,400——
2020-10-15$12.14$21.0510,235,800——
2020-10-14$12.37$21.458,925,200——
2020-10-13$12.54$21.745,828,800——
2020-10-12$12.74$22.094,390,100——
2020-10-09$12.86$22.306,972,600——
2020-10-08$12.92$22.407,654,900——
2020-10-07$12.28$21.299,194,100——
2020-10-06$11.98$20.7710,096,400——
2020-10-05$12.10$20.9813,204,800——
2020-10-02$12.01$20.8214,480,000——
2020-10-01$11.68$20.2512,935,600——
2020-09-30$12.23$21.218,032,000——
2020-09-29$12.31$21.348,476,400——
2020-09-28$12.91$22.387,333,700——
2020-09-25$12.43$21.559,661,300——
2020-09-24$12.78$22.168,293,800——
2020-09-23$12.47$21.628,735,800——
2020-09-22$12.74$22.098,350,600——
2020-09-21$12.72$22.0612,411,600——
2020-09-18$13.34$23.139,017,200——
2020-09-17$13.58$23.5511,487,800——
2020-09-16$13.65$23.6715,624,800——
2020-09-15$13.35$23.157,824,700——
2020-09-14$13.52$23.446,463,000——
2020-09-11$13.78$23.895,435,100——
2020-09-10$13.73$23.817,061,700——
2020-09-09$14.08$24.419,146,800——
2020-09-08$13.99$24.2615,525,100——
2020-09-04$15.52$26.917,937,400——
2020-09-03$15.80$27.4010,927,700——
2020-09-02$15.92$27.3212,488,100——
2020-09-01$16.13$27.694,294,800——
2020-08-31$16.03$27.515,103,500——
2020-08-28$16.60$28.494,506,600——
2020-08-27$16.45$28.234,889,900——
2020-08-26$16.29$27.963,117,100——
2020-08-25$16.62$28.533,547,000——
2020-08-24$16.58$28.464,552,900——
2020-08-21$15.83$27.174,671,900——
2020-08-20$16.29$27.963,341,800——
2020-08-19$16.55$28.413,305,000——
2020-08-18$16.80$28.842,725,600——
2020-08-17$16.97$29.133,229,600——
2020-08-14$17.00$29.185,725,800——
2020-08-13$16.98$29.143,376,100——
2020-08-12$17.41$29.884,012,600——
2020-08-11$16.96$29.115,794,900——
2020-08-10$16.91$29.025,206,800——
2020-08-07$16.18$27.774,877,200——
2020-08-06$16.43$28.203,215,900——
2020-08-05$16.63$28.546,562,000——
2020-08-04$16.09$27.626,593,900——
2020-08-03$16.11$27.653,835,000——
2020-07-31$15.76$27.054,692,300——
2020-07-30$16.21$27.824,370,000——
2020-07-29$16.43$28.205,878,400——
2020-07-28$16.13$27.695,156,600——
2020-07-27$16.85$28.923,459,800——
2020-07-24$16.70$28.664,616,100——
2020-07-23$17.18$29.497,497,400——
2020-07-22$17.94$30.794,777,500——
2020-07-21$18.18$31.206,230,700——
2020-07-20$16.72$28.705,416,000——
2020-07-17$17.00$29.183,908,400——
2020-07-16$17.08$29.323,415,900——
2020-07-15$17.30$29.693,256,300——
2020-07-14$16.97$29.134,347,000——
2020-07-13$16.25$27.897,014,200——
2020-07-10$16.14$27.704,014,700——
2020-07-09$15.73$27.006,559,400——
2020-07-08$16.24$27.873,634,400——
2020-07-07$16.39$28.132,873,100——
2020-07-06$16.94$29.084,813,400——
2020-07-02$16.74$28.733,378,900——
2020-07-01$16.45$28.233,584,300——
2020-06-30$16.86$28.9410,695,600——
2020-06-29$16.96$29.1110,464,700——
2020-06-26$16.30$27.986,920,600——
2020-06-25$16.73$28.726,390,800——
2020-06-24$16.71$28.684,390,400——
2020-06-23$17.58$30.174,267,600——
2020-06-22$17.32$29.733,050,100——
2020-06-19$17.05$29.267,070,100——
2020-06-18$17.45$29.953,958,500——
2020-06-17$17.71$30.403,665,000——
2020-06-16$18.56$31.864,314,700——
2020-06-15$18.22$31.273,909,500——
2020-06-12$18.32$31.443,272,200——
2020-06-11$17.77$30.506,605,400——
2020-06-10$19.77$33.934,764,300——
2020-06-09$20.53$35.244,258,100——
2020-06-08$21.28$36.526,702,900——
2020-06-05$21.22$36.428,269,800——
2020-06-04$19.23$33.018,886,000——
2020-06-03$18.83$32.325,279,100——
2020-06-02$18.28$31.114,925,900——
2020-06-01$17.58$29.924,644,200——
2020-05-29$17.12$29.145,405,000——
2020-05-28$17.43$29.664,321,800——
2020-05-27$17.54$29.854,181,900——
2020-05-26$17.64$30.024,593,200——
2020-05-22$17.10$29.103,859,400——
2020-05-21$17.53$29.834,871,300——
2020-05-20$18.35$31.236,927,700——
2020-05-19$17.20$29.277,199,900——
2020-05-18$17.23$29.325,440,300——
2020-05-15$16.15$27.485,419,500——
2020-05-14$15.80$26.895,615,000——
2020-05-13$15.85$26.975,331,900——
2020-05-12$16.84$28.665,600,900——
2020-05-11$16.97$28.884,952,000——
2020-05-08$17.10$29.105,350,400——
2020-05-07$16.53$28.137,865,400——
2020-05-06$15.94$27.138,100,900——
2020-05-05$16.57$28.2011,482,100——
2020-05-04$16.83$28.6418,167,000——
2020-05-01$17.17$29.226,826,900——
2020-04-30$17.85$30.389,122,100——
2020-04-29$19.02$32.3710,614,200——
2020-04-28$16.67$28.376,065,300——
2020-04-27$15.81$26.916,615,600——
2020-04-24$15.60$26.556,085,500——
2020-04-23$15.69$26.708,095,500——
2020-04-22$15.52$26.418,348,400——
2020-04-21$14.57$24.8010,610,800——
2020-04-20$14.75$25.1010,012,200——
2020-04-17$15.23$25.927,441,400——
2020-04-16$14.31$24.357,825,200——
2020-04-15$15.18$25.836,496,200——
2020-04-14$16.25$27.658,040,500——
2020-04-13$16.36$27.847,511,200——
2020-04-09$16.29$27.7213,448,700——
2020-04-08$16.66$28.358,379,900——
2020-04-07$16.49$28.0613,470,600——
2020-04-06$16.95$28.859,012,900——
2020-04-03$16.24$27.6410,057,000——
2020-04-02$16.85$28.6825,261,000——
2020-04-01$15.61$26.5714,991,800——
2020-03-31$15.80$26.8925,387,100——
2020-03-30$13.42$22.8426,372,000——
2020-03-27$11.73$19.9619,084,300——
2020-03-26$12.78$21.7516,063,700——
2020-03-25$13.45$22.8910,773,300——
2020-03-24$11.99$20.4023,611,400——
2020-03-23$10.61$18.0615,112,000——
2020-03-20$11.09$18.8716,584,100——
2020-03-19$10.71$18.2312,671,400——
2020-03-18$10.45$17.7812,835,300——
2020-03-17$12.59$21.4313,936,800——
2020-03-16$13.53$23.038,097,400——
2020-03-13$16.24$27.6410,059,700——
2020-03-12$14.83$25.2410,794,500——
2020-03-11$18.88$32.139,088,400——
2020-03-10$20.21$34.3910,424,200——
2020-03-09$20.22$34.4114,551,700——
2020-03-06$25.04$42.617,492,500——
2020-03-05$25.97$44.203,844,900——
2020-03-04$26.71$45.464,231,000——
2020-03-03$26.37$44.884,775,000——
2020-03-02$27.70$46.556,977,700——
2020-02-28$27.60$46.388,659,000——
2020-02-27$27.64$46.457,519,400——
2020-02-26$28.44$47.793,673,800——
2020-02-25$29.12$48.934,908,200——
2020-02-24$29.38$49.373,897,300——
2020-02-21$30.39$51.072,151,400——
2020-02-20$30.46$51.182,800,000——
2020-02-19$30.48$51.223,837,400——
2020-02-18$30.00$50.418,532,300——
2020-02-14$29.78$50.042,553,700——
2020-02-13$29.51$49.592,365,900——
2020-02-12$29.55$49.662,820,100——
2020-02-11$29.41$49.422,575,100——
2020-02-10$29.35$49.324,828,600——
2020-02-07$29.10$48.907,323,500——
2020-02-06$29.69$49.895,415,300——
2020-02-05$30.78$51.724,222,500——
2020-02-04$30.03$50.463,435,700——
2020-02-03$30.11$50.604,605,800——
2020-01-31$30.59$51.404,589,400——
2020-01-30$31.57$53.053,826,900——
2020-01-29$31.43$52.812,807,100——
2020-01-28$31.57$53.053,050,500——
2020-01-27$31.45$52.853,247,100——
2020-01-24$32.34$54.343,042,500——
2020-01-23$32.74$55.023,250,500——
2020-01-22$33.10$55.622,933,800——
2020-01-21$33.35$56.043,016,200——
2020-01-17$33.61$56.482,813,000——
2020-01-16$33.99$57.124,690,900——
2020-01-15$34.29$57.624,250,300——
2020-01-14$34.48$57.943,952,200——
2020-01-13$34.02$57.172,280,000——
2020-01-10$34.28$57.604,484,900——
2020-01-09$34.06$57.234,081,500——
2020-01-08$33.91$56.984,553,200——
2020-01-07$34.10$57.306,023,300——
2020-01-06$33.91$56.984,266,900——
2020-01-03$32.82$55.154,460,500——
2020-01-02$32.78$55.082,381,300——