Canada markets close in 1 hour 4 minutes

Sun Life Financial Inc. (SLF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
70.93+0.25 (+0.35%)
As of 02:55PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202470.7471.2170.6670.9370.93357,200
Apr 22, 202470.4471.2270.3770.6870.681,628,700
Apr 19, 202469.7870.3369.6470.3070.301,142,500
Apr 18, 202469.3869.9069.1969.8069.801,149,900
Apr 17, 202469.7170.1268.9169.1669.161,354,800
Apr 16, 202469.8569.8569.0969.5369.53835,400
Apr 15, 202470.7471.2169.6669.9569.95835,600
Apr 12, 202470.5670.9069.9670.2170.211,060,600
Apr 11, 202471.7871.8570.5170.7070.701,189,200
Apr 10, 202471.6071.9571.1871.7771.771,625,100
Apr 09, 202472.5572.6771.5872.1872.18784,200
Apr 08, 202472.5873.0072.3672.4072.40674,100
Apr 05, 202472.0972.7672.0572.5972.59788,900
Apr 04, 202472.5272.8071.8772.0272.02731,000
Apr 03, 202472.2872.7672.1572.2372.23815,400
Apr 02, 202472.7573.1172.3372.4472.44867,500
Apr 01, 202473.8573.8972.9273.2573.251,862,200
Mar 28, 202474.0074.3973.8473.9173.912,773,000
Mar 27, 202473.9374.3773.4673.8073.801,047,500
Mar 26, 202473.6474.2973.2873.7673.762,291,100
Mar 25, 202473.5674.0173.3973.4873.481,807,100
Mar 22, 202474.5274.8173.7673.8073.801,062,200
Mar 21, 202474.4374.9474.4374.5274.521,883,000
Mar 20, 202474.1374.4574.0374.2974.292,004,900
Mar 19, 202473.8574.4273.8574.1374.131,858,700
Mar 18, 202474.0074.4273.7673.8673.861,776,600
Mar 15, 202473.7374.3473.6173.9773.973,846,000
Mar 14, 202474.3074.3173.3873.8573.851,741,600
Mar 13, 202474.0674.4573.9774.3074.303,337,300
Mar 12, 202474.2574.4473.6673.9773.972,130,000
Mar 11, 202473.8774.1573.5674.0474.043,945,300
Mar 08, 202474.1374.5674.0174.2174.211,370,800
Mar 07, 202473.5674.4573.4574.2174.211,905,100
Mar 06, 202473.4573.8373.0373.3373.331,949,100
Mar 05, 202472.3873.2072.2772.9772.972,729,900
Mar 04, 202472.1572.7172.1172.2972.292,218,200
Mar 01, 202472.0272.9572.0272.5572.552,186,800
Feb 29, 202473.0873.1572.0472.0872.086,840,600
Feb 28, 202472.7173.6172.6473.0873.082,448,000
Feb 27, 202473.4173.4172.4772.9372.931,677,000
Feb 27, 20240.78 Dividend
Feb 26, 202474.4074.8073.8474.0073.225,479,500
Feb 23, 202473.9974.7273.9674.4373.652,315,000
Feb 22, 202473.0073.8872.7073.8373.053,097,400
Feb 21, 202473.4973.4972.2172.5371.773,415,100
Feb 20, 202472.4573.4772.4573.4372.664,787,700
Feb 16, 202472.2272.9072.1272.7772.002,009,100
Feb 15, 202471.5072.4071.5072.0371.271,800,300
Feb 14, 202470.5071.3270.3771.2370.481,895,400
Feb 13, 202470.6670.9969.7170.3369.594,152,000
Feb 12, 202471.5071.6470.8671.0770.323,216,900
Feb 09, 202471.1771.6570.5671.4770.721,612,200
Feb 08, 202470.7671.3070.0171.0370.281,810,900
Feb 07, 202470.5971.0970.2970.7870.032,561,200
Feb 06, 202469.4270.5669.3470.5469.802,662,400
Feb 05, 202469.3769.4768.8369.1568.422,439,900
Feb 02, 202469.5169.9469.0269.5468.811,422,700
Feb 01, 202469.7969.8068.4369.5668.831,185,400
Jan 31, 202469.6770.3869.4069.6968.962,578,700
Jan 30, 202469.2169.7569.2169.5168.781,121,600
Jan 29, 202469.0069.4068.7769.3668.631,478,800
Jan 26, 202469.1069.3368.5869.1168.381,257,000
Jan 25, 202469.4469.5669.0069.1168.38573,800
Jan 24, 202468.8069.3468.8069.1768.44866,300
Jan 23, 202468.8869.0968.4568.4967.77739,000
Jan 22, 202468.6468.9968.4168.6067.881,277,300
Jan 19, 202468.1268.6567.8068.4867.76949,900
Jan 18, 202467.7268.3667.6068.0567.331,209,400
Jan 17, 202467.8568.0467.2967.5966.881,078,100
Jan 16, 202467.9968.4967.7068.4267.701,072,400
Jan 15, 202468.5868.5867.9068.3467.62686,300
Jan 12, 202468.4369.0968.0168.3567.63853,800
Jan 11, 202468.4068.5767.6068.3167.592,906,000
Jan 10, 202468.1068.6268.1068.4867.76835,600
Jan 09, 202468.4068.4967.9268.2467.52873,200
Jan 08, 202468.4368.7468.3968.7268.001,429,400
Jan 05, 202468.2969.0268.1468.4867.76663,500
Jan 04, 202468.3169.0768.2768.5067.78643,300
Jan 03, 202468.1868.4267.9668.3367.611,370,000
Jan 02, 202468.1768.6968.1768.3967.672,102,300
Dec 29, 202368.1468.7568.1468.7268.00857,100
Dec 28, 202367.8368.7767.8368.1267.40426,900
Dec 27, 202367.1568.3367.1567.9567.231,378,000
Dec 22, 202367.0067.8266.9867.4866.77904,200
Dec 21, 202367.4667.9467.1467.3966.681,863,400
Dec 20, 202368.1468.4967.2567.3266.611,900,000
Dec 19, 202368.3568.8768.1868.2667.541,946,200
Dec 18, 202368.5468.8467.8168.3667.641,250,300
Dec 15, 202369.9869.9868.3268.4367.716,159,500
Dec 14, 202370.7370.8269.6269.6768.941,641,400
Dec 13, 202370.0970.5469.3570.5369.791,755,500
Dec 12, 202370.2870.5369.7970.0969.351,643,100
Dec 11, 202369.9870.5669.6670.2969.554,161,400
Dec 08, 202369.4069.9269.3369.9069.16789,400
Dec 07, 202369.2269.4368.7869.3668.631,373,600
Dec 06, 202370.0070.4668.9568.9768.241,627,500
Dec 05, 202369.1069.8969.0869.6468.913,569,500
Dec 04, 202368.7869.4768.5369.3768.641,038,400
Dec 01, 202368.4568.9368.1068.8368.101,485,600
Nov 30, 202368.5768.8867.9768.5267.806,345,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...