Canada markets closed

Sun Life Financial Inc. (SLF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
66.37+0.42 (+0.64%)
At close: 04:00PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202465.7366.5065.4366.3766.374,733,400
Jun 20, 202465.8066.2265.7565.9565.952,758,600
Jun 19, 202466.2266.5565.6265.8765.87582,200
Jun 18, 202465.4766.4465.4766.2366.231,919,500
Jun 17, 202465.2565.6664.9565.6565.654,023,100
Jun 14, 202464.7365.4164.6065.3465.342,378,700
Jun 13, 202466.3766.6364.9665.1965.193,541,400
Jun 12, 202467.3967.7366.4666.5966.591,548,100
Jun 11, 202467.7267.8467.0267.1167.112,167,400
Jun 10, 202467.3568.2567.3568.0768.071,881,000
Jun 07, 202467.1967.8666.9267.5267.525,203,200
Jun 06, 202467.6368.0967.2567.3267.322,144,400
Jun 05, 202467.9468.1867.3867.7567.751,189,400
Jun 04, 202467.4868.1067.4567.8167.812,929,200
Jun 03, 202468.1668.5967.4867.8067.804,440,400
May 31, 202467.3868.3467.2268.3168.315,771,200
May 30, 202467.3568.0067.2267.2967.292,543,900
May 29, 202467.7168.0567.3967.4467.442,984,700
May 29, 20240.81 Dividend
May 28, 202470.1770.1768.7968.9668.153,904,600
May 27, 202469.6470.4569.6470.2069.382,018,400
May 24, 202469.1069.8969.1069.7568.933,207,100
May 23, 202469.5370.0169.0069.1168.303,478,200
May 22, 202469.6670.3369.4369.4768.652,601,600
May 21, 202470.5470.6369.3869.9169.094,542,000
May 17, 202470.1370.5469.9770.3769.541,356,800
May 16, 202469.3770.2069.3270.1269.303,966,800
May 15, 202469.5369.8769.0069.1768.364,705,400
May 14, 202469.2969.5768.6969.3168.502,991,400
May 13, 202468.7369.8768.6069.2768.462,761,500
May 10, 202470.0070.4068.3668.5167.714,321,200
May 09, 202472.8773.5072.7873.4372.57944,700
May 08, 202472.3572.8872.3572.8371.971,784,500
May 07, 202472.7973.0372.2272.5271.671,449,300
May 06, 202472.0072.7771.9372.6571.802,207,700
May 03, 202471.6871.8971.2971.7570.91647,100
May 02, 202471.3471.4770.8571.2170.371,411,100
May 01, 202470.0071.1769.9670.8470.013,711,700
Apr 30, 202470.3370.9170.2170.2969.461,977,200
Apr 29, 202470.6970.9970.2670.5269.691,435,500
Apr 26, 202470.1870.7969.8870.6769.84881,300
Apr 25, 202470.4370.5169.7270.1469.32933,400
Apr 24, 202470.8071.3970.6870.8670.031,507,200
Apr 23, 202470.7471.2170.6670.8370.001,102,700
Apr 22, 202470.4471.2270.3770.6869.851,628,700
Apr 19, 202469.7870.3369.6470.3069.471,142,500
Apr 18, 202469.3869.9069.1969.8068.981,149,900
Apr 17, 202469.7170.1268.9169.1668.351,354,800
Apr 16, 202469.8569.8569.0969.5368.71835,400
Apr 15, 202470.7471.2169.6669.9569.13835,600
Apr 12, 202470.5670.9069.9670.2169.391,060,600
Apr 11, 202471.7871.8570.5170.7069.871,189,200
Apr 10, 202471.6071.9571.1871.7770.931,625,100
Apr 09, 202472.5572.6771.5872.1871.33784,200
Apr 08, 202472.5873.0072.3672.4071.55674,100
Apr 05, 202472.0972.7672.0572.5971.74788,900
Apr 04, 202472.5272.8071.8772.0271.17731,000
Apr 03, 202472.2872.7672.1572.2371.38815,400
Apr 02, 202472.7573.1172.3372.4471.59867,500
Apr 01, 202473.8573.8972.9273.2572.391,862,200
Mar 28, 202474.0074.3973.8473.9173.042,773,000
Mar 27, 202473.9374.3773.4673.8072.931,047,500
Mar 26, 202473.6474.2973.2873.7672.892,291,100
Mar 25, 202473.5674.0173.3973.4872.621,807,100
Mar 22, 202474.5274.8173.7673.8072.931,062,200
Mar 21, 202474.4374.9474.4374.5273.641,883,000
Mar 20, 202474.1374.4574.0374.2973.422,004,900
Mar 19, 202473.8574.4273.8574.1373.261,858,700
Mar 18, 202474.0074.4273.7673.8672.991,776,600
Mar 15, 202473.7374.3473.6173.9773.103,846,000
Mar 14, 202474.3074.3173.3873.8572.981,741,600
Mar 13, 202474.0674.4573.9774.3073.433,337,300
Mar 12, 202474.2574.4473.6673.9773.102,130,000
Mar 11, 202473.8774.1573.5674.0473.173,945,300
Mar 08, 202474.1374.5674.0174.2173.341,370,800
Mar 07, 202473.5674.4573.4574.2173.341,905,100
Mar 06, 202473.4573.8373.0373.3372.471,949,100
Mar 05, 202472.3873.2072.2772.9772.112,729,900
Mar 04, 202472.1572.7172.1172.2971.442,218,200
Mar 01, 202472.0272.9572.0272.5571.702,186,800
Feb 29, 202473.0873.1572.0472.0871.236,840,600
Feb 28, 202472.7173.6172.6473.0872.222,448,000
Feb 27, 202473.4173.4172.4772.9372.071,677,000
Feb 27, 20240.78 Dividend
Feb 26, 202474.4074.8073.8474.0072.365,479,500
Feb 23, 202473.9974.7273.9674.4372.782,315,000
Feb 22, 202473.0073.8872.7073.8372.193,097,400
Feb 21, 202473.4973.4972.2172.5370.923,415,100
Feb 20, 202472.4573.4772.4573.4371.804,787,700
Feb 16, 202472.2272.9072.1272.7771.162,009,100
Feb 15, 202471.5072.4071.5072.0370.431,800,300
Feb 14, 202470.5071.3270.3771.2369.651,895,400
Feb 13, 202470.6670.9969.7170.3368.774,152,000
Feb 12, 202471.5071.6470.8671.0769.493,216,900
Feb 09, 202471.1771.6570.5671.4769.891,612,200
Feb 08, 202470.7671.3070.0171.0369.461,810,900
Feb 07, 202470.5971.0970.2970.7869.212,561,200
Feb 06, 202469.4270.5669.3470.5468.982,662,400
Feb 05, 202469.3769.4768.8369.1567.622,439,900
Feb 02, 202469.5169.9469.0269.5468.001,422,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...