SU - SUNCOR ENERGY INC
57.61
0.270 0.469%
Share volume: 4,981,554
Last Updated: 03-05-2026
Petroleum And Natural Gas/Petroleum Refining:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$57.34
0.27
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $57.25 | $57.25 | $57.96 | $57.96 | $56.81 | $56.81 | $57.61 | $57.61 | 4,981,554 | $4,981,554.00 |
| 03-04-2026 | $55.87 | $55.87 | $57.34 | $57.34 | $55.29 | $55.29 | $57.34 | $57.34 | 5,744,353 | $5,744,353.00 |
| 03-03-2026 | $58.15 | $57.70 | $58.47 | $58.02 | $56.47 | $56.04 | $57.14 | $56.70 | 17,433,865 | $17,433,865.00 |
| 03-02-2026 | $58.15 | $57.70 | $58.42 | $57.97 | $57.15 | $56.71 | $57.78 | $57.34 | 5,612,596 | $5,612,596.00 |
| 02-27-2026 | $55.89 | $55.89 | $56.76 | $56.76 | $55.64 | $55.64 | $56.52 | $56.52 | 2,985,407 | $2,985,407.00 |
| 02-26-2026 | $55.00 | $55.00 | $55.83 | $55.83 | $54.82 | $54.82 | $55.50 | $55.50 | 3,023,757 | $3,023,757.00 |
| 02-25-2026 | $55.99 | $55.99 | $56.17 | $56.17 | $54.99 | $54.99 | $55.75 | $55.75 | 2,642,502 | $2,642,502.00 |
| 02-24-2026 | $57.01 | $57.01 | $57.01 | $57.01 | $55.73 | $55.73 | $55.97 | $55.97 | 2,205,799 | $2,205,799.00 |
| 02-23-2026 | $55.98 | $55.98 | $56.53 | $56.53 | $55.83 | $55.83 | $56.27 | $56.27 | 2,235,569 | $2,235,569.00 |
| 02-20-2026 | $56.48 | $56.48 | $56.96 | $56.96 | $55.49 | $55.49 | $55.74 | $55.74 | 4,329,671 | $4,329,671.00 |