BMV · SUUN · stock
Suncor Energy Inc. (SUUN) stock price history
Every BMV trading session of Suncor Energy Inc. from Jan 28, 2019 to Sep 25, 2026: 1,927 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SUUN adjusted close, 2019 to 2026
- MX$1,227
- All time high, 2026
- MX$1,227
- 52 week high, MX$720.15 low
- 1,927
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SUUN key facts
- Suncor Energy Inc. (SUUN) closed at MX$1,227 on Sep 25, 2026 on BMV.
- SUUN's all time high close is MX$1,227, set on Sep 24, 2026; its all time low close is MX$235.83 on Oct 28, 2020.
- SUUN's 52 week range is MX$720.15 to MX$1,227.
- SUUN returned +70.4% over the year to Sep 25, 2026 and +213.2% over five years.
- Since Jan 28, 2019 SUUN returned +107%, +10.0% a year compounded.
- SUUN's deepest drawdown was -63.7% from Feb 28, 2019 to Oct 28, 2020.
- DataCedar holds 1,927 daily sessions of SUUN history from Jan 28, 2019 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
SUUN price chart, 2019 to 2026
SUUN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.8% |
| 3 months | +12.6% |
| 6 months | +21.6% |
| Year to date | +50.5% |
| 1 year | +70.4% |
| 3 years | +108.0% |
| 5 years | +213.2% |
| 10 years | n/a |
| Since Jan 28, 2019 | +106.9% |
| Compound annual growth, 7.7 years | +10.0% |
SUUN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,227 on Sep 24, 2026
- All time low close
- MX$235.83 on Oct 28, 2020
- 52 week high
- MX$1,227 on Sep 24, 2026
- 52 week low
- MX$720.15 on Sep 25, 2025
- Deepest drawdown
- -63.7% from Feb 28, 2019 to Oct 28, 2020, recovered Mar 7, 2022
- Best single session
- +55.4% on May 26, 2020
- Worst single session
- -58.3% on Mar 18, 2020
- Volatility, 1 year annualised
- 31.1%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2019
- 2.1×
- Best calendar year
- 2021, +38%
- Worst calendar year
- 2020, -39%
SUUN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jan 28, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$815.56 | MX$1,227 | MX$815.56 | MX$1,227 | +50.5% | 2.8K | 184 |
| 2025 | MX$726.95 | MX$830.73 | MX$653.02 | MX$815.56 | +12.2% | 178.2K | 251 |
| 2024 | MX$539.09 | MX$826.54 | MX$534.70 | MX$726.95 | +34.8% | 142.6K | 251 |
| 2023 | MX$585.35 | MX$646.67 | MX$472.61 | MX$539.09 | -7.9% | 24.7K | 251 |
| 2022 | MX$522.12 | MX$828.84 | MX$522.12 | MX$585.35 | +15.3% | 526.4K | 252 |
| 2021 | MX$366.73 | MX$546.50 | MX$366.73 | MX$507.50 | +38.4% | 120.6K | 253 |
| 2020 | MX$600.69 | MX$600.69 | MX$235.83 | MX$366.73 | -38.9% | 9.9K | 252 |
| 2019 | MX$590.06 | MX$649.89 | MX$536.20 | MX$600.69 | n/a | 164.4K | 233 |
SUUN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$1,227 | +10.8% |
| August 2026 | MX$1,107 | +1.6% |
| July 2026 | MX$1,090 | 0.0% |
| June 2026 | MX$1,090 | +0.1% |
| May 2026 | MX$1,089 | -4.8% |
| April 2026 | MX$1,144 | -4.6% |
| March 2026 | MX$1,199 | +47.0% |
| February 2026 | MX$815.56 | 0.0% |
| January 2026 | MX$815.56 | 0.0% |
| December 2025 | MX$815.56 | +0.1% |
| November 2025 | MX$814.96 | +13.2% |
| October 2025 | MX$720.15 | 0.0% |
About the SUUN data
Daily bars. 1,927 sessions from Jan 28, 2019 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SUUN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
SUUN share price history
