Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.480.00 (0.00%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.4819.4819.4819.4819.48-
May 02, 202419.0019.4819.0019.4819.485,918
May 01, 202419.1019.3519.1019.3519.3526,101
Apr 30, 202419.0619.1819.0619.1819.184,131
Apr 29, 202419.1119.2119.1019.2119.215,260
Apr 26, 202419.0119.0518.9418.9418.9412,245
Apr 25, 202418.6518.9118.6518.9018.904,815
Apr 24, 202418.4718.7418.4718.5518.552,581
Apr 23, 202418.7218.7218.7218.7218.72-
Apr 22, 202418.5118.7218.5118.7218.72500
Apr 19, 202418.5118.5118.5018.5118.514,139
Apr 18, 202418.6018.6018.5118.5118.51659
Apr 17, 202418.9318.9318.5018.5018.50200
Apr 16, 202418.4818.4818.4818.4818.48-
Apr 15, 202418.4818.4818.4818.4818.484,400
Apr 12, 202418.5618.6018.4618.6018.603,630
Apr 11, 202418.6018.6418.5118.6418.64245,350
Apr 10, 202418.5618.5618.5318.5518.554,100
Apr 09, 202418.5318.5318.5318.5318.53400
Apr 08, 202418.6718.6718.6718.6718.67-
Apr 05, 202418.6718.6718.6718.6718.67700
Apr 04, 202418.4518.5018.4518.5018.501,600
Apr 03, 202418.5618.5618.5618.5618.56-
Apr 02, 202418.0018.5618.0018.5618.56900
Apr 01, 202418.6218.6218.6218.6218.62-
Mar 28, 202418.4518.6218.4518.6218.622,650
Mar 27, 202418.6018.6018.5418.5518.556,651
Mar 26, 202418.5718.5718.5718.5718.57100
Mar 25, 202418.6118.6118.5918.5918.591,100
Mar 22, 202418.7518.7518.5718.5718.5753,277
Mar 21, 202418.8918.9018.8718.8718.87917
Mar 20, 202418.8518.9018.8518.9018.901,700
Mar 19, 202418.7518.7518.7518.7518.7550,000
Mar 18, 202418.9418.9418.9418.9418.94-
Mar 15, 202418.9118.9418.9118.9418.945,300
Mar 14, 202418.9518.9518.9518.9518.951,000
Mar 13, 202418.5418.5418.5418.5418.543,401
Mar 12, 202418.0118.7518.0118.7518.751,015
Mar 11, 202419.0019.0019.0019.0019.00-
Mar 08, 202419.0019.0019.0019.0019.00-
Mar 07, 202419.0019.0019.0019.0019.00600
Mar 06, 202419.0419.0419.0419.0419.04-
Mar 05, 202419.0419.0419.0419.0419.04-
Mar 04, 202418.7519.0418.7519.0419.041,250
Mar 01, 202418.9618.9618.9618.9618.961,700
Feb 29, 202418.9518.9518.9518.9518.9525,000
Feb 28, 202418.7518.7518.7518.7518.751,100
Feb 27, 202419.2419.2419.2419.2419.24-
Feb 27, 20240.185438 Dividend
Feb 26, 202419.2419.4019.0519.2419.055,300
Feb 23, 202419.1019.1018.9018.9018.721,419
Feb 22, 202419.2519.2519.2519.2519.06-
Feb 21, 202419.2119.2519.1619.2519.065,518
Feb 20, 202419.2819.2919.2419.2419.058,300
Feb 16, 202419.1719.1719.1619.1718.991,800
Feb 15, 202419.1819.2519.1519.2519.063,586
Feb 14, 202419.0819.2019.0819.1919.016,800
Feb 13, 202419.1819.1819.1519.1518.971,100
Feb 12, 202419.1219.2019.0119.0118.83225,800
Feb 09, 202418.9818.9818.9818.9818.80-
Feb 08, 202418.9818.9818.9718.9818.80910
Feb 07, 202419.2019.2018.7318.7318.555,300
Feb 06, 202419.2519.2519.2519.2519.065,900
Feb 05, 202419.2519.2519.2519.2519.06100
Feb 02, 202419.3519.3519.3519.3519.162,552
Feb 01, 202419.3619.3619.2519.2519.0636,291
Jan 31, 202419.2519.2519.2519.2519.06-
Jan 30, 202419.0019.2519.0019.2519.06100,600
Jan 29, 202418.6719.2718.6719.2719.082,566
Jan 26, 202418.9918.9918.9918.9918.81300
Jan 25, 202419.3519.3519.3519.3519.16200
Jan 24, 202419.3319.3319.2519.2519.0632,440
Jan 23, 202419.3119.3118.5618.5618.38684
Jan 22, 202419.0019.1319.0019.1318.9525,200
Jan 19, 202419.0419.2417.6319.2419.05206,590
Jan 18, 202418.8519.0818.8018.8518.6710,091
Jan 17, 202418.8518.9818.8518.9818.80422
Jan 16, 202418.4319.0018.4319.0018.822,210
Jan 15, 202418.8918.8918.8518.8518.67800
Jan 12, 202418.9518.9518.9518.9518.77176
Jan 11, 202418.6519.0018.6518.9518.7729,118
Jan 10, 202418.6618.8418.6618.8418.666,004
Jan 09, 202418.7018.7018.7018.7018.52100
Jan 08, 202418.3818.3818.2518.2518.071,800
Jan 05, 202418.2518.2518.2518.2518.07-
Jan 04, 202418.2418.2518.2418.2518.07700
Jan 03, 202418.1018.1217.8318.1217.9520,700
Jan 02, 202417.8518.1017.8518.1017.9346,304
Dec 29, 202317.5217.5217.5217.5217.35-
Dec 28, 202317.5217.5217.5217.5217.35800
Dec 27, 202317.5017.6517.5017.6517.483,658
Dec 22, 202317.7217.7317.4117.7217.556,100
Dec 21, 202317.4117.4117.4117.4117.241,000
Dec 20, 202317.4617.7917.4617.7917.621,008
Dec 19, 202317.6517.6517.6517.6517.4890,000
Dec 18, 202317.5617.5617.5617.5617.39-
Dec 15, 202317.8817.9517.5617.5617.392,407
Dec 14, 202317.6018.0017.5017.5117.3453,000
Dec 13, 202317.5017.8017.5017.6317.4671,067
Dec 12, 202317.7517.8517.7517.8017.631,560
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...