Canada markets close in 1 hour 37 minutes

Sun Life Financial Inc. (SLF-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.77+0.19 (+1.02%)
As of 09:30AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.7718.7718.7718.7718.77500
May 02, 202418.3518.5818.3518.5818.5862,585
May 01, 202417.9818.3317.9118.2818.287,712
Apr 30, 202418.0318.0317.8217.9417.949,108
Apr 29, 202417.9418.0017.8017.8117.816,690
Apr 26, 202417.6917.6917.6917.6917.69-
Apr 25, 202417.8917.8917.6917.6917.692,105
Apr 24, 202417.9017.9217.9017.9217.922,200
Apr 23, 202417.9217.9217.9117.9117.91600
Apr 22, 202418.0318.0317.7517.7517.758,087
Apr 19, 202418.3018.3018.0218.0218.028,692
Apr 18, 202418.2518.3018.0618.2218.224,900
Apr 17, 202418.2418.2417.9218.1018.103,800
Apr 16, 202417.9718.0517.9618.0518.054,503
Apr 15, 202418.2618.2618.0018.0018.002,350
Apr 12, 202418.4718.4718.1718.2518.251,675
Apr 11, 202418.2718.2918.2718.2918.2925,400
Apr 10, 202418.6518.6518.2718.3818.386,667
Apr 09, 202418.6718.6718.6718.6718.671,900
Apr 08, 202418.8018.8118.7018.7018.70600
Apr 05, 202418.7718.7718.6918.7018.703,158
Apr 04, 202418.8518.9118.8518.8518.85600
Apr 03, 202418.8718.8918.8718.8918.89854
Apr 02, 202418.9019.0118.8919.0119.013,945
Apr 01, 202418.9018.9518.9018.9518.951,721
Mar 28, 202418.9519.0818.8918.9018.909,715
Mar 27, 202417.8019.0017.8018.7218.725,343
Mar 26, 202418.9018.9018.6118.9018.9035,100
Mar 25, 202418.9518.9618.9018.9018.901,904
Mar 22, 202418.8919.0818.8918.9018.905,349
Mar 21, 202419.1019.1019.1019.1019.10-
Mar 20, 202418.9919.1018.9819.1019.106,938
Mar 19, 202418.9918.9918.9918.9918.99290
Mar 18, 202419.0919.0918.9918.9918.99409
Mar 15, 202419.0919.1019.0019.0519.055,006
Mar 14, 202419.0819.0818.9619.0719.071,404
Mar 13, 202419.0819.1019.0819.1019.102,315
Mar 12, 202418.9518.9518.9518.9518.951,000
Mar 11, 202418.9518.9518.9518.9518.95-
Mar 08, 202418.9918.9918.9518.9518.95529
Mar 07, 202418.8819.0218.8819.0219.02754
Mar 06, 202419.1019.1018.8919.1019.101,200
Mar 05, 202419.0019.0018.9818.9818.981,300
Mar 04, 202418.9618.9918.9018.9918.991,900
Mar 01, 202418.9618.9618.9518.9518.95875
Feb 29, 202419.0119.0219.0119.0219.021,100
Feb 28, 202418.9319.2018.9319.1019.103,715
Feb 27, 202419.1119.1119.1119.1119.11500
Feb 27, 20240.278125 Dividend
Feb 26, 202419.3019.4419.3019.3119.032,600
Feb 23, 202419.1919.2019.1719.1718.892,661
Feb 22, 202419.3819.4119.3719.3719.093,799
Feb 21, 202419.6019.6019.2919.3019.023,763
Feb 20, 202419.5019.5919.5019.5919.313,275
Feb 16, 202419.1619.5019.1619.5019.221,800
Feb 15, 202419.2719.3719.2619.2618.981,100
Feb 14, 202419.1319.1319.0519.0518.78450
Feb 13, 202419.2019.3019.2019.2418.961,410
Feb 12, 202419.2919.2919.2919.2919.01188
Feb 09, 202419.3019.3919.3019.3919.11580
Feb 08, 202419.2919.2919.2219.2218.94500
Feb 07, 202419.2219.5019.1819.3919.111,400
Feb 06, 202419.4519.4619.4519.4619.18500
Feb 05, 202419.2319.3919.2319.3919.112,057
Feb 02, 202419.2319.3419.2319.3419.06700
Feb 01, 202419.2519.5919.2519.5819.306,700
Jan 31, 202419.1619.2519.1619.1618.881,439
Jan 30, 202419.4019.5019.4019.4019.123,100
Jan 29, 202419.1319.2019.1019.2018.925,558
Jan 26, 202419.0719.2619.0719.1018.82400
Jan 25, 202419.4619.4619.0519.0518.784,748
Jan 24, 202419.4019.4119.4019.4119.13200
Jan 23, 202419.2719.3719.2719.3619.08700
Jan 22, 202419.1119.2919.1119.2919.013,200
Jan 19, 202419.1119.3419.0419.3419.069,479
Jan 18, 202418.8819.0718.8818.8818.612,650
Jan 17, 202418.8118.9118.8118.8618.591,568
Jan 16, 202418.9118.9518.8318.9518.682,000
Jan 15, 202418.8018.8018.8018.8018.53-
Jan 12, 202418.7918.8018.7918.8018.531,125
Jan 11, 202418.8618.8618.8518.8518.583,510
Jan 10, 202418.8518.8618.8518.8618.591,700
Jan 09, 202418.8018.9818.8018.8518.583,510
Jan 08, 202418.5018.7518.5018.7518.486,110
Jan 05, 202418.2818.4118.2818.3918.132,610
Jan 04, 202418.5518.5518.2818.2818.022,716
Jan 03, 202418.4518.6018.4418.5318.262,611
Jan 02, 202418.3518.4618.3518.4618.191,100
Dec 29, 202318.0118.3318.0118.3318.074,911
Dec 28, 202318.0718.0718.0718.0717.81-
Dec 27, 202318.2418.2518.0518.0717.814,100
Dec 22, 202318.1818.1818.0818.0817.82400
Dec 21, 202317.5818.1117.5818.0017.741,000
Dec 20, 202317.8918.0317.8918.0317.773,798
Dec 19, 202317.9017.9017.8017.9017.646,330
Dec 18, 202318.0018.0017.8217.9017.642,300
Dec 15, 202318.0218.0217.8617.8617.605,355
Dec 14, 202318.0518.2618.0018.2117.958,000
Dec 13, 202317.9918.1017.8418.0417.785,200
Dec 12, 202318.0018.0017.7517.7517.492,440
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...