Canada Markets open in 3 hrs 9 mins

Sun Life Financial Inc. (SLF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
62.98-0.28 (-0.44%)
At close: 04:00PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022------
Dec 07, 202263.1963.6162.8462.9862.981,495,000
Dec 06, 202263.6063.7162.9463.2663.261,417,700
Dec 05, 202263.3463.7063.1563.5063.503,046,300
Dec 02, 202263.4063.8763.3063.5463.542,469,100
Dec 01, 202264.0164.2463.2863.7363.731,756,100
Nov 30, 202262.8463.9162.3563.7463.743,227,300
Nov 29, 202262.3362.8662.0062.6762.673,788,900
Nov 28, 202262.4862.8561.6562.0462.045,918,200
Nov 25, 202262.2562.7262.2262.4762.473,785,700
Nov 24, 202261.9462.2461.9261.9861.98852,200
Nov 23, 202261.7962.1161.6361.8961.892,754,100
Nov 22, 202261.4262.0161.2961.7161.712,699,900
Nov 21, 202261.8062.0361.2961.8961.896,916,000
Nov 18, 202262.6562.8361.7561.8261.823,704,400
Nov 17, 202260.9161.9860.8961.9561.952,754,300
Nov 16, 202261.1061.5460.4361.5061.502,946,700
Nov 15, 202261.6661.9260.8361.0961.09828,700
Nov 14, 202261.4061.7660.9961.0361.034,876,700
Nov 11, 202261.2461.9761.0361.4761.471,643,300
Nov 10, 202260.0261.3160.0261.0561.052,887,900
Nov 09, 202259.6859.8058.8159.0059.001,981,000
Nov 08, 202259.8360.3459.5760.0260.02810,900
Nov 07, 202260.2060.3159.2959.7259.721,433,600
Nov 04, 202259.5060.1159.1959.9559.952,239,600
Nov 03, 202258.3559.5257.2058.8758.872,369,800
Nov 02, 202257.5657.9457.0157.1057.103,181,100
Nov 01, 202258.3558.3557.5457.6557.652,073,100
Oct 31, 202258.1258.2557.6157.8657.862,661,900
Oct 28, 202257.4058.2957.3458.1758.17873,900
Oct 27, 202257.2157.6557.0257.3557.351,201,300
Oct 26, 202256.8557.6956.7956.9256.922,226,700
Oct 25, 202256.4057.0156.1156.9356.931,863,700
Oct 24, 202256.7557.0456.3356.7056.702,467,100
Oct 21, 202255.4456.5355.2956.3256.32783,200
Oct 20, 202256.1256.3555.2355.4955.49823,100
Oct 19, 202255.9556.4255.7456.2556.25858,900
Oct 18, 202257.0657.2656.1456.2956.29713,500
Oct 17, 202255.4856.3955.4856.0956.091,639,400
Oct 14, 202255.7956.0854.7654.8354.831,823,900
Oct 13, 202253.6355.7552.9755.3355.331,511,400
Oct 12, 202254.2754.4053.6353.9753.97941,600
Oct 11, 202255.0055.0354.0654.3554.351,147,900
Oct 07, 202255.9155.9554.9855.4455.44974,600
Oct 06, 202256.8656.8756.0556.2456.241,432,600
Oct 05, 202257.5057.6856.8457.0057.001,454,700
Oct 04, 202257.0058.3556.9758.0058.001,931,200
Oct 03, 202255.1756.5054.8956.1656.162,540,600
Sept 30, 202255.2955.8754.8654.9354.931,723,000
Sept 29, 202254.9455.2754.5055.0255.021,201,900
Sept 28, 202254.5255.6454.2155.3955.39912,800
Sept 27, 202255.5555.6554.1154.6654.661,637,300
Sept 26, 202255.0055.5554.8255.1755.17953,000
Sept 23, 202255.7355.8554.8955.2755.271,876,500
Sept 22, 202257.1757.2556.1856.2856.28839,100
Sept 21, 202257.6057.9457.0657.0757.071,084,600
Sept 20, 202257.9457.9456.7357.3257.321,269,800
Sept 19, 202257.4458.2457.1758.1758.171,275,800
Sept 16, 202257.6758.0257.4257.7157.712,087,900
Sept 15, 202258.2358.9257.9158.2158.211,113,000
Sept 14, 202258.6558.8857.8558.1358.131,628,800
Sept 13, 202258.9659.3158.3258.6358.631,740,900
Sept 12, 202259.7060.2759.5959.7959.792,172,800
Sept 09, 202258.5259.4658.5259.3659.361,748,700
Sept 08, 202257.4458.3057.1158.0958.09867,900
Sept 07, 202257.1957.8656.7857.6257.621,270,800
Sept 06, 202258.0858.2656.9657.1957.191,618,800
Sept 02, 202258.0058.8357.6657.7557.751,687,000
Sept 01, 202257.6157.6656.6257.4957.491,692,000
Aug 31, 202258.3158.7957.6757.8657.861,689,600
Aug 30, 202259.1359.2758.1258.2358.23833,500
Aug 29, 202258.5759.0558.4758.8558.858,684,900
Aug 26, 202260.4260.7359.0759.1959.194,925,900
Aug 25, 202259.2960.4259.1160.3260.324,059,100
Aug 24, 202259.3159.7659.1559.1859.182,759,900
Aug 23, 202259.8559.9359.3559.4359.431,376,900
Aug 22, 202261.0161.1660.4060.6460.6415,021,700
Aug 19, 202261.9962.1761.4261.7361.734,815,100
Aug 18, 202261.9962.4261.8862.3162.311,696,000
Aug 17, 202261.7162.1661.6462.0462.041,921,300
Aug 16, 202261.8762.4461.6162.1262.12956,200
Aug 15, 202261.9962.1961.6161.8961.891,131,800
Aug 12, 202261.4562.2461.2862.1462.14995,200
Aug 11, 202261.0561.4660.9761.0961.091,046,800
Aug 10, 202260.5661.0760.3860.7460.741,272,100
Aug 09, 202260.5560.5659.8560.0660.061,000,400
Aug 08, 202260.5060.8560.3760.4660.461,298,200
Aug 05, 202260.3060.6059.7560.4060.401,274,100
Aug 04, 202259.4461.1259.2460.4760.471,841,000
Aug 03, 202258.7959.4258.3359.1459.142,056,600
Aug 02, 202258.8459.0758.4058.5258.522,093,200
Jul 29, 202258.6160.0058.6159.4659.462,266,100
Jul 28, 202257.9458.7457.6158.5058.501,423,200
Jul 27, 202257.4258.0457.3157.8057.801,769,000
Jul 26, 202257.1057.6057.0657.2257.221,097,400
Jul 25, 202257.3157.6657.0257.3957.391,618,400
Jul 22, 202257.2557.6056.8257.2557.25703,700
Jul 21, 202257.4357.6556.8757.2857.281,759,900
Jul 20, 202257.4257.5657.0057.4357.431,034,600
Jul 19, 202256.8057.7556.7657.5357.531,808,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...