Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.49+0.01 (+0.05%)
At close: 02:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.5018.5118.4918.4918.494,400
May 02, 202418.3518.4818.3518.4818.4815,785
May 01, 202417.9918.1517.8618.1518.1512,420
Apr 30, 202417.8617.8817.7917.8817.8811,033
Apr 29, 202417.7117.8317.7117.7617.765,437
Apr 26, 202417.7217.7617.6817.7117.714,300
Apr 25, 202417.7617.7617.5017.6517.6522,121
Apr 24, 202417.7317.8717.7317.7717.772,564
Apr 23, 202417.7517.8217.7117.7217.721,276
Apr 22, 202417.7217.7617.6417.7017.704,880
Apr 19, 202418.0218.1217.8317.8317.8310,423
Apr 18, 202418.0418.0418.0318.0318.031,010
Apr 17, 202418.0018.1018.0018.1018.106,600
Apr 16, 202417.5717.9317.5717.9317.9332,115
Apr 15, 202418.0618.0617.8217.8317.833,700
Apr 12, 202418.1118.1218.1018.1018.105,800
Apr 11, 202418.1818.1818.1018.1018.1012,152
Apr 10, 202418.4018.4018.1918.2018.206,950
Apr 09, 202418.4118.4418.3918.4418.443,370
Apr 08, 202418.5118.6718.5118.6718.671,100
Apr 05, 202418.5118.6018.5018.6018.601,300
Apr 04, 202418.5018.7018.5018.6118.614,200
Apr 03, 202418.9418.9418.5818.5818.58300
Apr 02, 202418.5818.6418.5018.6418.642,320
Apr 01, 202418.6518.7418.6018.7418.742,433
Mar 28, 202418.9018.9018.7418.8418.842,400
Mar 27, 202418.6618.7518.6218.7018.703,900
Mar 26, 202418.7118.8018.7118.8018.801,120
Mar 25, 202418.7018.7118.7018.7118.711,400
Mar 22, 202418.9018.9018.6518.6518.656,971
Mar 21, 202418.9118.9118.9118.9118.91304
Mar 20, 202418.9318.9318.9318.9318.93200
Mar 19, 202418.7118.7118.6818.6818.681,735
Mar 18, 202418.7118.7118.7118.7118.71200
Mar 15, 202418.6418.8518.6418.8018.803,475
Mar 14, 202418.9418.9418.7518.8418.846,669
Mar 13, 202418.8118.8518.8018.8518.852,443
Mar 12, 202418.7918.8418.7918.8018.802,275
Mar 11, 202418.7018.7018.7018.7018.70-
Mar 08, 202418.6918.7118.6918.7018.704,002
Mar 07, 202418.7218.7818.6818.7818.782,800
Mar 06, 202418.8018.8918.8018.8418.842,000
Mar 05, 202418.7918.8118.7818.8018.802,565
Mar 04, 202418.6818.8018.6818.8018.8010,700
Mar 01, 202419.0619.0618.8318.8318.83600
Feb 29, 202418.8318.9718.8318.9718.97700
Feb 28, 202418.9218.9818.8518.8518.853,900
Feb 27, 202418.8418.9218.8418.8618.86963
Feb 27, 20240.278125 Dividend
Feb 26, 202419.2419.2419.0519.1618.883,100
Feb 23, 202419.1319.1618.8818.8818.615,773
Feb 22, 202419.2619.2619.1319.1318.853,200
Feb 21, 202419.2019.2019.2019.2018.92200
Feb 20, 202419.2719.3019.2719.3019.024,220
Feb 16, 202419.2619.2919.2619.2919.012,200
Feb 15, 202419.1319.2019.1219.2018.923,295
Feb 14, 202419.0319.1019.0319.1018.825,800
Feb 13, 202419.0819.0919.0519.0518.7711,975
Feb 12, 202419.1519.1819.0819.1118.8333,500
Feb 09, 202419.0719.1619.0719.1518.87400
Feb 08, 202419.1619.1619.0019.0318.753,512
Feb 07, 202419.1219.2619.1119.1518.871,450
Feb 06, 202419.0519.2619.0419.0418.761,422
Feb 05, 202419.0319.1819.0319.1818.90620
Feb 02, 202419.3819.3819.0519.0518.772,800
Feb 01, 202419.0919.3218.9719.3019.028,800
Jan 31, 202419.1519.1519.0819.0818.801,257
Jan 30, 202419.2919.2919.2919.2919.01100
Jan 29, 202418.8219.0018.8219.0018.726,925
Jan 26, 202418.8219.0518.8219.0518.771,800
Jan 25, 202419.2019.2018.9718.9718.693,312
Jan 24, 202419.2419.2819.2319.2618.982,000
Jan 23, 202419.1319.1919.1319.1918.91830
Jan 22, 202419.0119.1619.0119.0318.753,500
Jan 19, 202418.9619.0718.9519.0718.7913,610
Jan 18, 202418.9818.9818.8718.9018.632,120
Jan 17, 202418.8518.9518.8418.8718.609,700
Jan 16, 202418.9118.9418.8918.9418.672,030
Jan 15, 202418.9618.9918.8618.9218.654,573
Jan 12, 202419.1519.1518.8118.8618.591,700
Jan 11, 202419.2019.2018.7618.8518.581,715
Jan 10, 202418.9119.0018.9018.9418.673,800
Jan 09, 202418.9118.9418.7418.8918.626,860
Jan 08, 202418.4918.7418.4918.7418.476,300
Jan 05, 202418.3118.5418.2018.5418.278,437
Jan 04, 202418.4718.5218.1418.2317.975,871
Jan 03, 202418.4518.5518.3718.5018.236,094
Jan 02, 202418.1918.4018.1818.4018.132,108
Dec 29, 202318.0018.1717.9918.1717.918,058
Dec 28, 202317.9017.9017.9017.9017.64100
Dec 27, 202317.9418.1317.8418.1317.877,400
Dec 22, 202318.0918.0917.9017.9717.712,300
Dec 21, 202317.7518.0417.7518.0417.783,100
Dec 20, 202317.7617.7617.7517.7617.501,800
Dec 19, 202317.7617.8217.6317.7717.517,620
Dec 18, 202317.7817.7817.5917.6417.385,252
Dec 15, 202318.0118.2717.7717.7717.519,750
Dec 14, 202317.9018.3117.8418.2117.9515,394
Dec 13, 202317.9517.9517.6917.8217.568,730
Dec 12, 202317.8617.8617.7017.7017.441,215
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...