Sun Life Financial Inc. (SLF-PG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:54PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 700 |
| Apr 30, 2024 | 16.23 | 16.23 | 16.07 | 16.08 | 16.08 | 300 |
| Apr 29, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| Apr 26, 2024 | 15.36 | 16.24 | 15.36 | 16.24 | 16.24 | 758 |
| Apr 25, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Apr 24, 2024 | 15.73 | 15.75 | 15.73 | 15.75 | 15.75 | 2,200 |
| Apr 23, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| Apr 22, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 100 |
| Apr 19, 2024 | 15.53 | 15.53 | 15.51 | 15.51 | 15.51 | 1,100 |
| Apr 18, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| Apr 17, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| Apr 16, 2024 | 15.20 | 15.54 | 15.20 | 15.54 | 15.54 | 146,870 |
| Apr 15, 2024 | 15.37 | 15.37 | 15.36 | 15.36 | 15.36 | 2,422 |
| Apr 12, 2024 | 15.40 | 15.47 | 15.39 | 15.39 | 15.39 | 60,498 |
| Apr 11, 2024 | 15.32 | 15.34 | 15.32 | 15.33 | 15.33 | 1,000 |
| Apr 10, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Apr 09, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Apr 08, 2024 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 1,100 |
| Apr 05, 2024 | 15.25 | 15.29 | 15.20 | 15.25 | 15.25 | 2,200 |
| Apr 04, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Apr 03, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Apr 02, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 100 |
| Apr 01, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 800 |
| Mar 28, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 300 |
| Mar 27, 2024 | 15.15 | 15.18 | 15.07 | 15.11 | 15.11 | 4,000 |
| Mar 26, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Mar 25, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1,400 |
| Mar 22, 2024 | 15.14 | 15.15 | 15.14 | 15.15 | 15.15 | 1,200 |
| Mar 21, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 20, 2024 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | 60,700 |
| Mar 19, 2024 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 8,846 |
| Mar 18, 2024 | 15.00 | 15.00 | 14.87 | 14.88 | 14.88 | 127,900 |
| Mar 15, 2024 | 14.88 | 14.88 | 14.87 | 14.88 | 14.88 | 15,200 |
| Mar 14, 2024 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | 2,000 |
| Mar 13, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2,000 |
| Mar 12, 2024 | 14.65 | 14.70 | 14.65 | 14.70 | 14.70 | 600 |
| Mar 11, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 300 |
| Mar 08, 2024 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | 4,325 |
| Mar 07, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| Mar 06, 2024 | 14.70 | 14.70 | 14.68 | 14.68 | 14.68 | 1,000 |
| Mar 05, 2024 | 14.81 | 14.81 | 14.80 | 14.80 | 14.80 | 1,400 |
| Mar 04, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| Mar 01, 2024 | 14.49 | 14.53 | 14.49 | 14.53 | 14.53 | 800 |
| Feb 29, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 300 |
| Feb 28, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1,300 |
| Feb 27, 2024 | 15.14 | 15.14 | 14.93 | 14.93 | 14.93 | 51,200 |
| Feb 27, 2024 | 0.114063 Dividend | |||||
| Feb 26, 2024 | 15.30 | 15.30 | 15.26 | 15.26 | 15.15 | 462 |
| Feb 23, 2024 | 15.35 | 15.35 | 15.30 | 15.30 | 15.19 | 1,500 |
| Feb 22, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.13 | - |
| Feb 21, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.13 | - |
| Feb 20, 2024 | 15.23 | 15.24 | 15.23 | 15.24 | 15.13 | 1,400 |
| Feb 16, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.23 | - |
| Feb 15, 2024 | 15.16 | 15.34 | 15.16 | 15.34 | 15.23 | 2,738 |
| Feb 14, 2024 | 15.10 | 15.20 | 15.10 | 15.19 | 15.08 | 3,600 |
| Feb 13, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | - |
| Feb 12, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | 50,000 |
| Feb 09, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | - |
| Feb 08, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | 900 |
| Feb 07, 2024 | 15.19 | 15.24 | 15.19 | 15.24 | 15.13 | 73,100 |
| Feb 06, 2024 | 15.22 | 15.22 | 15.21 | 15.21 | 15.10 | 60,100 |
| Feb 05, 2024 | 15.07 | 15.19 | 15.07 | 15.19 | 15.08 | 46,700 |
| Feb 02, 2024 | 15.00 | 15.10 | 15.00 | 15.02 | 14.91 | 62,700 |
| Feb 01, 2024 | 14.84 | 15.00 | 14.80 | 15.00 | 14.89 | 59,000 |
| Jan 31, 2024 | 15.00 | 15.00 | 14.87 | 14.87 | 14.76 | 7,770 |
| Jan 30, 2024 | 15.00 | 15.00 | 14.95 | 14.95 | 14.84 | 400 |
| Jan 29, 2024 | 14.90 | 14.90 | 14.84 | 14.90 | 14.79 | 7,100 |
| Jan 26, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.88 | 870 |
| Jan 25, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.64 | - |
| Jan 24, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.64 | 778 |
| Jan 23, 2024 | 14.75 | 14.75 | 14.68 | 14.70 | 14.59 | 11,000 |
| Jan 22, 2024 | 14.73 | 14.76 | 14.73 | 14.76 | 14.65 | 15,300 |
| Jan 19, 2024 | 14.25 | 14.27 | 14.24 | 14.24 | 14.13 | 1,100 |
| Jan 18, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.21 | 164 |
| Jan 17, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | - |
| Jan 16, 2024 | 14.68 | 14.68 | 14.60 | 14.60 | 14.49 | 2,225 |
| Jan 15, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.54 | 8,000 |
| Jan 12, 2024 | 14.60 | 14.65 | 14.60 | 14.65 | 14.54 | 10,000 |
| Jan 11, 2024 | 14.55 | 14.67 | 14.55 | 14.60 | 14.49 | 1,800 |
| Jan 10, 2024 | 14.39 | 14.55 | 14.39 | 14.55 | 14.44 | 1,800 |
| Jan 09, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | 613 |
| Jan 08, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.13 | 500 |
| Jan 05, 2024 | 13.97 | 14.19 | 13.97 | 14.10 | 13.99 | 6,231 |
| Jan 04, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.68 | - |
| Jan 03, 2024 | 13.73 | 13.78 | 13.72 | 13.78 | 13.68 | 2,760 |
| Jan 02, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.62 | - |
| Dec 29, 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.62 | - |
| Dec 28, 2023 | 13.52 | 13.72 | 13.52 | 13.72 | 13.62 | 700 |
| Dec 27, 2023 | 13.53 | 13.53 | 13.41 | 13.47 | 13.37 | 8,800 |
| Dec 22, 2023 | 13.75 | 13.75 | 13.55 | 13.61 | 13.51 | 4,470 |
| Dec 21, 2023 | 13.52 | 13.76 | 13.51 | 13.75 | 13.65 | 900 |
| Dec 20, 2023 | 13.80 | 13.89 | 13.75 | 13.75 | 13.65 | 25,900 |
| Dec 19, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.66 | 300 |
| Dec 18, 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.52 | - |
| Dec 15, 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.52 | - |
| Dec 14, 2023 | 13.61 | 13.62 | 13.61 | 13.62 | 13.52 | 1,460 |
| Dec 13, 2023 | 14.15 | 14.15 | 13.99 | 14.00 | 13.90 | 6,620 |
| Dec 12, 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.11 | - |
| Dec 11, 2023 | 14.23 | 14.23 | 14.22 | 14.22 | 14.11 | 300 |
| Dec 08, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.