Suncor Energy Inc. Common Stock (SU)

Historical Prices For Suncor Energy Inc. Common Stock (SU)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	37.78	38.19	36.64	36.78	5,465,731	36.78
4/02/2025	38.67	39.16	38.51	39.13	1,964,322	39.13
4/01/2025	38.65	39.05	38.40	39.05	2,221,803	39.05
3/31/2025	38.07	39.12	37.91	38.72	2,995,603	38.72
3/28/2025	38.45	38.76	38.16	38.34	2,789,152	38.34
3/27/2025	38.76	39.06	38.49	38.62	2,595,665	38.62
3/26/2025	38.79	39.13	38.63	38.86	3,120,434	38.86
3/25/2025	38.70	39.03	38.17	38.48	3,054,135	38.48
3/24/2025	37.66	38.46	37.59	38.41	3,913,052	38.41
3/21/2025	37.58	37.63	37.19	37.45	3,669,707	37.45
3/20/2025	37.17	37.72	36.95	37.71	6,812,901	37.71
3/19/2025	37.65	37.99	36.98	37.51	4,414,953	37.51
3/18/2025	37.82	37.98	37.16	37.61	3,943,172	37.61
3/17/2025	36.85	37.77	36.85	37.63	6,884,560	37.63
3/14/2025	35.91	36.68	35.72	36.68	3,156,205	36.68
3/13/2025	35.65	36.17	35.28	35.82	6,700,340	35.82
3/12/2025	35.42	35.98	35.08	35.75	6,021,187	35.75
3/11/2025	35.79	36.01	35.08	35.38	6,379,983	35.38
3/10/2025	35.73	36.14	35.44	35.66	5,048,175	35.66
3/07/2025	35.00	36.02	34.88	35.74	5,941,402	35.74
3/06/2025	34.03	35.00	33.89	34.75	5,255,231	34.75
3/05/2025	34.77	34.94	33.81	34.27	12,065,712	34.27
3/04/2025	35.33	35.52	34.54	35.05	7,554,495	35.05
3/03/2025	38.35	38.50	35.86	36.19	12,675,115	36.19
2/28/2025	37.99	38.35	37.59	38.28	3,837,953	38.28
2/27/2025	38.27	38.75	38.20	38.20	2,980,953	38.20
2/26/2025	38.39	38.47	38.01	38.24	2,993,943	38.24
2/25/2025	39.23	39.45	38.11	38.63	4,530,903	38.63
2/24/2025	39.83	39.84	39.05	39.13	3,944,123	39.13
2/21/2025	39.92	39.97	39.23	39.49	2,906,742	39.49
2/20/2025	39.78	40.33	39.70	40.17	3,052,616	40.17
2/19/2025	39.95	40.09	39.64	39.89	2,298,289	39.89
2/18/2025	39.65	40.13	39.25	39.84	6,304,683	39.84
2/14/2025	40.30	40.39	39.42	39.56	3,955,443	39.56
2/13/2025	39.48	40.12	39.46	39.95	3,236,162	39.95
2/12/2025	40.39	40.68	39.40	39.64	3,509,503	39.64
2/11/2025	39.90	40.74	39.73	40.63	8,313,034	40.63
2/10/2025	39.09	39.66	39.02	39.53	6,417,144	39.53
2/07/2025	38.80	39.13	38.12	38.75	6,711,953	38.75
2/06/2025	38.88	39.53	38.09	38.44	4,532,595	38.44
2/05/2025	38.07	38.88	38.01	38.69	4,251,711	38.69
2/04/2025	37.53	38.62	37.44	38.15	8,707,455	38.15
2/03/2025	36.18	38.06	36.01	37.56	4,678,637	37.56
1/31/2025	38.64	38.74	37.25	37.56	5,336,163	37.56
1/30/2025	38.88	39.03	38.21	38.64	4,297,548	38.64
1/29/2025	37.98	38.69	37.96	38.60	3,353,961	38.60
1/28/2025	38.88	38.89	37.95	38.26	2,856,346	38.26
1/27/2025	38.76	38.99	38.11	38.77	3,283,193	38.77
1/24/2025	39.39	39.53	38.91	38.95	3,015,376	38.95
1/23/2025	39.44	39.75	39.09	39.41	2,818,903	39.41
1/22/2025	39.80	40.16	39.19	39.23	3,657,647	39.23
1/21/2025	39.16	39.94	38.89	39.80	3,851,514	39.80
1/17/2025	38.78	39.23	38.66	39.03	4,446,103	39.03
1/16/2025	39.88	40.01	38.88	39.07	6,958,557	39.07
1/15/2025	40.00	40.27	39.84	40.11	4,162,716	40.11
1/14/2025	39.29	39.87	39.04	39.77	5,426,366	39.77
1/13/2025	39.56	40.64	39.23	39.39	6,798,373	39.39
1/10/2025	38.80	39.55	38.77	39.38	5,907,748	39.38
1/08/2025	38.09	38.43	37.94	38.33	4,508,497	38.33
1/07/2025	37.41	38.56	37.41	38.33	5,382,984	38.33
1/06/2025	36.80	37.46	36.79	36.96	3,418,544	36.96