Sun Life Financial Inc. (SLF-PJ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 200 |
| May 02, 2024 | 16.93 | 17.20 | 16.93 | 17.20 | 17.20 | 8,400 |
| May 01, 2024 | 16.80 | 16.94 | 16.70 | 16.75 | 16.75 | 3,590 |
| Apr 30, 2024 | 16.80 | 16.80 | 16.79 | 16.79 | 16.79 | 1,700 |
| Apr 29, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| Apr 26, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 300 |
| Apr 25, 2024 | 16.50 | 16.65 | 16.50 | 16.57 | 16.57 | 1,500 |
| Apr 24, 2024 | 16.45 | 16.50 | 16.40 | 16.50 | 16.50 | 5,000 |
| Apr 23, 2024 | 16.40 | 16.40 | 16.38 | 16.38 | 16.38 | 521 |
| Apr 22, 2024 | 16.40 | 16.41 | 16.40 | 16.41 | 16.41 | 1,010 |
| Apr 19, 2024 | 16.35 | 16.35 | 16.30 | 16.30 | 16.30 | 800 |
| Apr 18, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 600 |
| Apr 17, 2024 | 16.40 | 16.40 | 16.35 | 16.35 | 16.35 | 700 |
| Apr 16, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Apr 15, 2024 | 16.45 | 16.45 | 16.25 | 16.25 | 16.25 | 930 |
| Apr 12, 2024 | 16.42 | 16.50 | 16.42 | 16.45 | 16.45 | 5,200 |
| Apr 11, 2024 | 16.42 | 16.50 | 16.42 | 16.50 | 16.50 | 1,380 |
| Apr 10, 2024 | 16.39 | 16.40 | 16.39 | 16.40 | 16.40 | 400 |
| Apr 09, 2024 | 16.30 | 16.35 | 16.30 | 16.31 | 16.31 | 1,880 |
| Apr 08, 2024 | 16.40 | 16.40 | 16.35 | 16.40 | 16.40 | 2,449 |
| Apr 05, 2024 | 16.10 | 16.35 | 16.08 | 16.35 | 16.35 | 506 |
| Apr 04, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Apr 03, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 25,000 |
| Apr 02, 2024 | 16.27 | 16.50 | 15.97 | 15.97 | 15.97 | 10,000 |
| Apr 01, 2024 | 16.24 | 16.28 | 16.24 | 16.25 | 16.25 | 1,529 |
| Mar 28, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 600 |
| Mar 27, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Mar 26, 2024 | 16.13 | 16.13 | 15.80 | 15.80 | 15.80 | 3,481 |
| Mar 25, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 320 |
| Mar 22, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| Mar 21, 2024 | 16.27 | 16.27 | 16.08 | 16.09 | 16.09 | 800 |
| Mar 20, 2024 | 16.02 | 16.20 | 16.02 | 16.20 | 16.20 | 50,800 |
| Mar 19, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| Mar 18, 2024 | 16.27 | 16.28 | 15.96 | 15.96 | 15.96 | 3,155 |
| Mar 15, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| Mar 14, 2024 | 16.25 | 16.25 | 16.24 | 16.24 | 16.24 | 25,400 |
| Mar 13, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Mar 12, 2024 | 16.03 | 16.20 | 16.00 | 16.20 | 16.20 | 1,700 |
| Mar 11, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 300 |
| Mar 08, 2024 | 16.22 | 16.22 | 16.07 | 16.07 | 16.07 | 2,000 |
| Mar 07, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 963 |
| Mar 06, 2024 | 16.28 | 16.28 | 16.18 | 16.18 | 16.18 | 1,500 |
| Mar 05, 2024 | 16.19 | 16.28 | 16.19 | 16.28 | 16.28 | 400 |
| Mar 04, 2024 | 16.35 | 16.35 | 16.20 | 16.20 | 16.20 | 3,400 |
| Mar 01, 2024 | 16.16 | 16.16 | 16.15 | 16.15 | 16.15 | 645 |
| Feb 29, 2024 | 16.15 | 16.30 | 16.15 | 16.30 | 16.30 | 600 |
| Feb 28, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Feb 27, 2024 | 16.19 | 16.30 | 16.09 | 16.30 | 16.30 | 3,258 |
| Feb 27, 2024 | 0.402145 Dividend | |||||
| Feb 26, 2024 | 16.60 | 16.65 | 16.50 | 16.50 | 16.10 | 25,900 |
| Feb 23, 2024 | 16.70 | 16.70 | 16.67 | 16.70 | 16.29 | 2,000 |
| Feb 22, 2024 | 16.21 | 16.50 | 16.21 | 16.50 | 16.10 | 125,100 |
| Feb 21, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.28 | 500 |
| Feb 20, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.95 | 400 |
| Feb 16, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 15.99 | 700 |
| Feb 15, 2024 | 16.30 | 16.30 | 16.20 | 16.30 | 15.90 | 1,300 |
| Feb 14, 2024 | 16.21 | 16.40 | 16.19 | 16.40 | 16.00 | 2,600 |
| Feb 13, 2024 | 16.18 | 16.20 | 16.18 | 16.20 | 15.81 | 1,200 |
| Feb 12, 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.10 | 2,450 |
| Feb 09, 2024 | 16.50 | 16.50 | 16.37 | 16.37 | 15.97 | 560 |
| Feb 08, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.01 | 813 |
| Feb 07, 2024 | 16.23 | 16.56 | 16.23 | 16.55 | 16.15 | 3,075 |
| Feb 06, 2024 | 16.77 | 16.77 | 16.59 | 16.59 | 16.19 | 2,530 |
| Feb 05, 2024 | 16.39 | 16.40 | 16.39 | 16.40 | 16.00 | 2,120 |
| Feb 02, 2024 | 16.21 | 16.21 | 16.15 | 16.15 | 15.76 | 7,535 |
| Feb 01, 2024 | 16.43 | 16.43 | 16.10 | 16.10 | 15.71 | 2,305 |
| Jan 31, 2024 | 16.40 | 16.40 | 16.20 | 16.20 | 15.81 | 2,028 |
| Jan 30, 2024 | 16.38 | 16.38 | 16.35 | 16.35 | 15.95 | 2,100 |
| Jan 29, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.84 | - |
| Jan 26, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.84 | - |
| Jan 25, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.84 | - |
| Jan 24, 2024 | 16.20 | 16.24 | 16.20 | 16.24 | 15.84 | 2,500 |
| Jan 23, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.76 | - |
| Jan 22, 2024 | 16.27 | 16.27 | 16.09 | 16.15 | 15.76 | 8,900 |
| Jan 19, 2024 | 16.20 | 16.20 | 16.19 | 16.19 | 15.80 | 600 |
| Jan 18, 2024 | 15.90 | 16.00 | 15.90 | 15.95 | 15.56 | 601 |
| Jan 17, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.61 | 300 |
| Jan 16, 2024 | 15.99 | 16.00 | 15.99 | 16.00 | 15.61 | 1,186 |
| Jan 15, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.68 | 100 |
| Jan 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.61 | 900 |
| Jan 11, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.81 | 300 |
| Jan 10, 2024 | 15.79 | 16.20 | 15.79 | 16.20 | 15.81 | 5,070 |
| Jan 09, 2024 | 15.66 | 15.79 | 15.66 | 15.78 | 15.40 | 2,934 |
| Jan 08, 2024 | 15.60 | 15.74 | 15.60 | 15.60 | 15.22 | 1,700 |
| Jan 05, 2024 | 15.61 | 15.62 | 15.61 | 15.61 | 15.23 | 3,425 |
| Jan 04, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.17 | - |
| Jan 03, 2024 | 15.55 | 15.56 | 15.55 | 15.55 | 15.17 | 1,366 |
| Jan 02, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.07 | 100 |
| Dec 29, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 14.98 | 600 |
| Dec 28, 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 14.79 | 200 |
| Dec 27, 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 14.94 | 500 |
| Dec 22, 2023 | 15.29 | 15.32 | 15.29 | 15.31 | 14.94 | 8,300 |
| Dec 21, 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 14.91 | 100 |
| Dec 20, 2023 | 15.09 | 15.15 | 15.08 | 15.15 | 14.78 | 450 |
| Dec 19, 2023 | 15.10 | 15.10 | 15.07 | 15.07 | 14.70 | 6,600 |
| Dec 18, 2023 | 15.30 | 15.31 | 15.20 | 15.20 | 14.83 | 4,000 |
| Dec 15, 2023 | 15.45 | 15.45 | 15.26 | 15.26 | 14.89 | 2,150 |
| Dec 14, 2023 | 15.30 | 15.50 | 15.26 | 15.30 | 14.93 | 4,600 |
| Dec 13, 2023 | 15.35 | 15.41 | 15.30 | 15.30 | 14.93 | 7,125 |
| Dec 12, 2023 | 15.48 | 15.50 | 15.40 | 15.40 | 15.02 | 3,500 |
| *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.