Suncor Energy Inc.
SU.TOTSXEnergy● Active
$88.35
+$1.50(+1.73%)
Market Cap$104.9B
P/E Ratio—
52W High$96.53
52W Low$49.56
Suncor Energy Inc.（SU.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
su.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$96.53
May 19, 2026
-8.6% from here
5-Year Low5Y
$21.90
Aug 19, 2021
+303.1% from low
IPO Priceadj.
$1.96
Jan 12, 1995
+4.4K% since IPO
1 Year Ago
$50.62
Jun 9, 2025
+74.4% in 1Y
5 Years Ago
$30.62
Jun 8, 2021
+188.3% in 5Y
10 Years Ago
$35.47
Jun 8, 2016
+148.9% in 10Y
Historical Price Data · SU.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $88.48 | $89.39 | $87.71 | $88.42 | $88.42 | 10.8M | -0.07% |
| Jun 5, 2026 | $90.11 | $90.50 | $86.73 | $86.85 | $86.85 | 8.2M | -3.62% |
| Jun 4, 2026 | $89.69 | $91.39 | $88.85 | $91.01 | $91.01 | 15.2M | +1.47% |
| Jun 3, 2026 | $91.24 | $92.06 | $90.70 | $91.16 | $91.16 | 8.2M | -0.09% |
| Jun 2, 2026 | $88.13 | $90.42 | $88.12 | $90.37 | $90.37 | 8.7M | +2.54% |
| Jun 1, 2026 | $88.00 | $89.77 | $87.50 | $88.25 | $88.25 | 14.5M | +0.28% |
| May 29, 2026 | $86.84 | $87.12 | $85.15 | $86.17 | $86.17 | 8.7M | -0.77% |
| May 28, 2026 | $89.21 | $89.83 | $87.20 | $87.26 | $87.26 | 5.7M | -2.19% |
| May 27, 2026 | $89.39 | $90.05 | $88.22 | $88.50 | $88.50 | 6.0M | -1.00% |
| May 26, 2026 | $91.20 | $92.03 | $90.48 | $90.56 | $90.56 | 5.3M | -0.70% |
| May 25, 2026 | $91.42 | $91.80 | $89.84 | $90.27 | $90.27 | 1.5M | -1.26% |
| May 22, 2026 | $93.00 | $94.02 | $92.75 | $93.02 | $93.02 | 4.2M | +0.02% |
| May 21, 2026 | $94.68 | $95.30 | $92.86 | $93.36 | $93.36 | 9.0M | -1.39% |
| May 20, 2026 | $95.09 | $96.02 | $93.18 | $93.30 | $93.30 | 5.9M | -1.88% |
| May 19, 2026 | $94.98 | $96.53 | $94.79 | $95.81 | $95.81 | 8.3M | +0.87% |
| May 15, 2026 | $92.79 | $94.05 | $92.33 | $93.99 | $93.99 | 7.5M | +1.29% |
| May 14, 2026 | $90.55 | $92.20 | $90.16 | $91.69 | $91.69 | 2.0M | +1.26% |
| May 13, 2026 | $91.30 | $91.74 | $89.57 | $90.60 | $90.60 | 5.2M | -0.77% |
| May 12, 2026 | $90.00 | $91.40 | $89.51 | $91.15 | $91.15 | 6.5M | +1.28% |
| May 11, 2026 | $88.54 | $89.35 | $88.12 | $89.08 | $89.08 | 7.4M | +0.61% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SU.TO
Jan 1 → Dec 31 · 6 years2026+45.2%$60.90 → $88.42
+45.2%
2025+17.1%$52.02 → $60.92
+17.1%
2024+19.6%$42.89 → $51.31
+19.6%
2023-0.7%$42.73 → $42.45
-0.7%
2022+32.2%$32.50 → $42.95
+32.2%
2021+2.8%$30.80 → $31.65
+2.8%
Best Year2026 · +45.2%
Worst Year2023 · -0.7%
Positive Years5 / 6
Avg Annual Return+19.4%
6Y Total Return+187.1%
6Y CAGR~+19.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in SU.TO?
If you invested $1,000 in SU.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,489
Total Return+148.9%
CAGR~+9.5% / yr
Profit+$1,489
Based on Jun 8, 2016 · $35.47Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Suncor Energy Inc.（SU.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $88.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SU.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SU.TO 历史股价FMP 日线复权 OHLCV