SLF.TO - Sun Life Financial Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201958.0858.6858.0858.5558.551,584,200
Sep 12, 201957.0758.1856.9057.9057.902,057,000
Sep 11, 201956.9257.3856.6857.2557.251,171,700
Sep 10, 201956.5056.9656.3356.9156.911,614,100
Sep 09, 201956.3356.7756.1256.6656.661,271,800
Sep 06, 201955.8256.4255.6656.2556.251,078,600
Sep 05, 201955.1955.9755.1355.9255.921,275,400
Sep 04, 201954.5155.1254.5154.8654.861,768,000
Sep 03, 201954.3654.6053.9854.2354.232,175,200
Aug 30, 201954.5254.7954.4554.5754.571,006,900
Aug 29, 201953.7754.5253.6754.3154.31854,200
Aug 28, 201952.9953.8552.9153.5453.543,000,700
Aug 27, 201953.0353.2752.8253.0053.001,427,900
Aug 27, 20190.525 Dividend
Aug 26, 201953.0653.6353.0053.4252.891,681,000
Aug 23, 201953.1353.3352.7052.8552.33900,500
Aug 22, 201953.0053.7652.9053.4652.93863,300
Aug 21, 201952.9753.4352.8453.2752.753,701,300
Aug 20, 201953.0653.1052.3252.6652.141,628,400
Aug 19, 201953.2153.5252.9353.3352.811,292,400
Aug 16, 201952.5753.2152.1852.8152.29815,400
Aug 15, 201951.7052.6851.6552.1551.641,125,300
Aug 14, 201951.9052.2951.5551.7051.191,477,600
Aug 13, 201952.2053.0252.0852.6952.171,317,400
Aug 12, 201952.1552.6152.0652.3751.86816,900
Aug 09, 201952.6752.9252.4252.6252.10772,400
Aug 08, 201952.8452.9952.5152.7952.27723,900
Aug 07, 201951.3752.8151.1952.7052.181,265,100
Aug 06, 201951.7852.0951.2451.9051.392,791,700
Aug 02, 201953.1953.3552.0852.4251.901,712,400
Aug 01, 201954.5954.6953.1553.4052.881,464,900
Jul 31, 201954.7854.9454.2054.8454.301,476,900
Jul 30, 201954.8554.9554.4254.8254.28754,700
Jul 29, 201955.1555.3855.0155.0954.55612,900
Jul 26, 201955.0255.3954.8855.1654.62452,000
Jul 25, 201955.4955.5454.7454.9754.431,297,900
Jul 24, 201955.4455.6454.7955.4654.91539,100
Jul 23, 201955.5955.9555.4455.5354.98736,600
Jul 22, 201955.3455.6455.1855.4154.87411,500
Jul 19, 201955.2855.5454.8955.3654.82874,800
Jul 18, 201955.3355.6255.1455.1654.62991,000
Jul 17, 201955.3555.6255.2555.4454.901,132,800
Jul 16, 201954.9355.5154.8155.4354.89875,700
Jul 15, 201954.6955.0254.3555.0054.46903,500
Jul 12, 201954.7554.9654.4654.6654.12919,000
Jul 11, 201954.8855.0654.6954.7554.21669,600
Jul 10, 201955.1855.5254.7154.9354.39869,000
Jul 09, 201954.8255.2554.5055.2554.71910,600
Jul 08, 201954.9855.1054.6354.9554.411,038,400
Jul 05, 201954.5355.2854.5055.1654.62812,300
Jul 04, 201954.7854.8954.6054.7354.19263,900
Jul 03, 201954.6455.0054.5954.7654.22585,500
Jul 02, 201954.5854.8454.3254.6454.10795,400
Jun 28, 201954.1254.4353.9554.2353.701,498,800
Jun 27, 201954.1454.3853.8554.0053.471,003,800
Jun 26, 201954.0654.2353.9454.1453.611,229,200
Jun 25, 201953.6554.2253.4554.0453.511,825,800
Jun 24, 201953.6853.7653.4553.6353.101,912,100
Jun 21, 201953.7854.3353.5553.7053.174,332,500
Jun 20, 201953.7453.8553.0653.8453.31594,400
Jun 19, 201953.6154.0453.3153.6053.07726,400
Jun 18, 201952.8653.9552.7753.5052.97930,600
Jun 17, 201952.7453.0752.5252.8452.32504,800
Jun 14, 201952.2252.9251.8652.7152.19941,700
Jun 13, 201952.4552.5252.1152.2751.76812,600
Jun 12, 201953.0153.1452.1152.3951.882,005,100
Jun 11, 201953.6853.8853.2053.3752.85910,300
Jun 10, 201954.0954.3853.3653.3952.871,689,900
Jun 07, 201953.6954.1853.6653.8353.301,082,700
Jun 06, 201953.5753.9553.2853.6553.121,008,500
Jun 05, 201953.5853.7253.0353.5653.031,084,800
Jun 04, 201953.2153.5753.0353.5753.04990,500
Jun 03, 201952.3753.1052.2952.8152.29921,000
May 31, 201952.5052.6452.2752.4651.941,899,400
May 30, 201953.1553.4952.8753.0352.511,820,300
May 29, 201953.0153.4652.9553.2852.761,693,100
May 28, 201953.6753.9153.1853.3152.793,440,800
May 28, 20190.525 Dividend
May 27, 201953.9454.2753.7854.2353.18711,800
May 24, 201953.2754.0953.2753.8352.78997,500
May 23, 201953.3553.5252.7953.2152.181,140,900
May 22, 201953.9253.9453.5453.7352.691,099,700
May 21, 201953.5054.1553.5054.1353.083,376,600
May 17, 201953.4553.6353.1753.4152.37958,300
May 16, 201953.5053.8553.3953.6352.59877,200
May 15, 201952.9153.5252.6853.3752.331,571,200
May 14, 201952.6753.1752.6653.0652.031,869,600
May 13, 201953.1753.1752.3852.6551.631,693,700
May 10, 201953.7453.9853.1653.7152.672,232,200
May 09, 201954.3055.2853.7853.8552.803,277,200
May 08, 201954.7955.8154.5855.3954.311,196,900
May 07, 201954.9455.3354.8254.8853.811,416,300
May 06, 201954.6355.4654.3955.4154.331,065,200
May 03, 201955.8055.9455.2755.4554.371,644,300
May 02, 201955.4955.9255.4655.6754.591,589,800
May 01, 201955.7055.9755.2955.5854.501,302,800
Apr 30, 201955.5655.8755.4355.6654.581,012,700
Apr 29, 201955.2055.8055.2055.5754.491,463,200
Apr 26, 201955.1555.2154.8255.1854.11908,300
Apr 25, 201954.9155.4054.6355.2654.191,084,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...