Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.54+0.25 (+1.37%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202418.3418.5418.3418.5418.543,400
May 01, 202417.9618.2917.9518.2918.2910,750
Apr 30, 202417.8517.9317.8517.9317.9314,241
Apr 29, 202417.8217.8517.8017.8517.8511,150
Apr 26, 202417.8817.8817.8017.8217.826,501
Apr 25, 202417.9117.9117.7017.8117.815,850
Apr 24, 202417.9117.9817.9117.9317.939,897
Apr 23, 202417.8717.9117.8617.9117.911,200
Apr 22, 202417.9717.9717.8317.8617.862,600
Apr 19, 202418.1418.1417.9817.9817.987,186
Apr 18, 202418.1518.1518.0218.0218.02550
Apr 17, 202418.1018.1418.0118.0118.013,600
Apr 16, 202417.8917.9417.8917.9417.9427,800
Apr 15, 202418.2218.2217.9917.9917.991,700
Apr 12, 202418.3118.3118.3118.3118.31-
Apr 11, 202418.2518.3318.2118.3118.313,300
Apr 10, 202418.4218.4218.2518.2618.269,600
Apr 09, 202418.5218.5218.5218.5218.52100
Apr 08, 202418.6518.7418.6318.6318.63907
Apr 05, 202418.6718.7218.6718.7018.70800
Apr 04, 202418.7518.8718.7118.8018.8010,200
Apr 03, 202418.8618.8618.8618.8618.863,200
Apr 02, 202418.7318.9618.7218.9018.9015,700
Apr 01, 202418.8518.9018.8518.9018.901,546
Mar 28, 202418.9918.9918.9918.9918.99100
Mar 27, 202418.6618.6618.6618.6618.66100
Mar 26, 202418.8218.8218.8218.8218.82100
Mar 25, 202418.8918.8918.8118.8918.891,700
Mar 22, 202419.0119.0118.8518.8518.855,147
Mar 21, 202418.9218.9218.9018.9018.901,300
Mar 20, 202419.0519.1519.0519.1519.153,100
Mar 19, 202419.0519.0518.8818.8818.88600
Mar 18, 202419.0119.0118.9018.9018.90950
Mar 15, 202418.9819.1118.9819.1119.111,700
Mar 14, 202419.0919.1819.0919.1819.18759
Mar 13, 202419.0019.1618.9219.1619.162,890
Mar 12, 202418.9018.9018.9018.9018.90-
Mar 11, 202418.9519.0418.9018.9018.902,200
Mar 08, 202418.9519.0418.9518.9518.951,600
Mar 07, 202419.0119.0519.0119.0519.051,500
Mar 06, 202418.8619.0418.8619.0419.041,500
Mar 05, 202419.0419.0419.0419.0419.04100
Mar 04, 202418.8018.9918.8018.9918.992,590
Mar 01, 202418.9519.0018.9519.0019.001,500
Feb 29, 202418.9618.9618.9618.9618.96648
Feb 28, 202419.0419.0418.9518.9518.95800
Feb 27, 202418.9018.9018.9018.9018.90100
Feb 27, 20240.28125 Dividend
Feb 26, 202419.0519.0519.0519.0518.77-
Feb 23, 202419.3219.3219.0519.0518.772,063
Feb 22, 202419.3219.4519.3219.4519.16200
Feb 21, 202419.4619.4619.3219.3219.035,450
Feb 20, 202419.7519.7519.4319.4319.141,250
Feb 16, 202419.3419.4019.3419.4019.11650
Feb 15, 202419.3919.3919.3919.3919.10-
Feb 14, 202419.2519.3919.2519.3919.10500
Feb 13, 202419.2519.2519.2519.2518.97100
Feb 12, 202419.1619.2619.1619.2618.98800
Feb 09, 202419.1319.1319.1319.1318.85200
Feb 08, 202419.2519.4019.2119.4019.112,625
Feb 07, 202419.2519.2519.2519.2518.97100
Feb 06, 202419.3019.3019.3019.3019.02400
Feb 05, 202419.2919.2919.2919.2919.01-
Feb 02, 202419.3019.3019.2919.2919.01800
Feb 01, 202419.4119.5119.3119.5119.228,185
Jan 31, 202419.4019.4019.4019.4019.11500
Jan 30, 202419.4019.4919.4019.4919.205,170
Jan 29, 202419.3419.3419.3419.3419.052,745
Jan 26, 202419.0319.3619.0319.0818.803,110
Jan 25, 202419.4019.4019.2319.2318.952,731
Jan 24, 202419.5319.5319.3119.3119.02808
Jan 23, 202419.0319.5019.0019.5019.213,616
Jan 22, 202419.2519.2719.2519.2718.99800
Jan 19, 202419.0019.4019.0019.4019.119,372
Jan 18, 202418.9119.0118.9118.9718.691,980
Jan 17, 202418.9719.1018.9719.0018.7214,450
Jan 16, 202418.9919.0918.9718.9718.692,459
Jan 15, 202419.0019.0318.9919.0318.752,550
Jan 12, 202418.4218.9618.4218.9518.674,550
Jan 11, 202418.7918.9518.6418.6418.363,090
Jan 10, 202418.9718.9918.7918.7918.513,100
Jan 09, 202418.7518.9018.7518.7618.48649
Jan 08, 202418.7018.7518.7018.7518.471,400
Jan 05, 202418.2918.5018.2918.4418.171,672
Jan 04, 202418.5518.5518.5518.5518.28300
Jan 03, 202418.6018.6218.4718.6218.353,086
Jan 02, 202418.3818.4318.3218.4318.161,600
Dec 29, 202318.1218.3318.1218.3318.063,675
Dec 28, 202318.0318.1318.0318.1217.851,200
Dec 27, 202318.1018.1218.1018.1217.85997
Dec 22, 202318.0118.1018.0118.0817.817,000
Dec 21, 202317.8118.1017.8118.1017.831,300
Dec 20, 202317.9218.0117.9118.0117.744,594
Dec 19, 202317.9517.9517.8517.9217.6610,050
Dec 18, 202318.0018.0017.9017.9317.671,200
Dec 15, 202318.0118.2118.0018.0017.737,720
Dec 14, 202317.9018.3017.9018.3018.03800
Dec 13, 202317.9017.9517.7817.9317.676,200
Dec 12, 202318.1218.1217.8117.9017.647,479
Dec 11, 202318.1018.4518.0518.4518.1812,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...