Canada markets closed

Sun Life Financial Inc. (SLF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
69.36+0.39 (+0.57%)
At close: 04:00PM EST
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202369.2269.4368.7869.3669.361,373,592
Dec 06, 202370.0070.4668.9568.9768.971,627,500
Dec 05, 202369.1069.8969.0869.6469.643,569,500
Dec 04, 202368.7869.4768.5369.3769.371,038,400
Dec 01, 202368.4568.9368.1068.8368.831,485,600
Nov 30, 202368.5768.8867.9768.5268.526,345,500
Nov 29, 202368.8168.8968.3268.3868.382,730,400
Nov 28, 202368.6168.9568.3568.5568.553,774,700
Nov 28, 20230.78 Dividend
Nov 27, 202369.9169.9669.5969.6568.871,699,600
Nov 24, 202369.6670.1769.5869.9069.12622,800
Nov 23, 202369.4670.1269.4669.6568.872,601,200
Nov 22, 202369.6670.1269.2569.8069.022,886,400
Nov 21, 202369.6869.9669.2769.4768.695,660,300
Nov 20, 202369.5269.8968.8969.7768.992,642,900
Nov 17, 202369.3969.8969.2969.4868.701,048,500
Nov 16, 202369.1669.5368.9669.1868.411,344,600
Nov 15, 202368.8969.3668.7668.9968.222,107,600
Nov 14, 202366.3168.6266.2768.5467.771,937,800
Nov 13, 202365.7166.3065.6566.0565.31717,400
Nov 10, 202365.6965.9465.3965.7264.981,461,100
Nov 09, 202364.9966.0164.9965.4964.76949,200
Nov 08, 202364.8965.3664.4364.7264.00928,200
Nov 07, 202365.2465.2564.4464.8664.131,207,900
Nov 06, 202365.8966.0565.1465.3464.613,169,600
Nov 03, 202365.4066.0265.1965.6864.94509,500
Nov 02, 202364.4465.3564.3665.2464.51947,400
Nov 01, 202363.2964.1463.1563.9763.25833,200
Oct 31, 202363.0563.4062.7563.3462.632,239,700
Oct 30, 202362.3963.4262.3962.8962.191,496,300
Oct 27, 202362.8963.1061.8462.0461.35818,200
Oct 26, 202362.6863.4162.6162.7962.09679,300
Oct 25, 202362.6363.6162.5262.7462.04622,500
Oct 24, 202363.1163.2062.5062.6461.941,308,600
Oct 23, 202362.8263.5262.5763.0062.29890,200
Oct 20, 202363.8664.1163.0163.0962.382,627,300
Oct 19, 202365.8765.9564.1064.1263.401,024,200
Oct 18, 202366.7066.7065.8765.9965.25892,300
Oct 17, 202366.7167.3366.4366.9466.19724,500
Oct 16, 202367.0367.5066.8566.9666.211,562,900
Oct 13, 202367.1967.6766.4466.7065.95640,800
Oct 12, 202367.6667.6666.6867.0366.28551,400
Oct 11, 202366.4167.6766.4067.6066.841,129,200
Oct 10, 202366.5866.9466.2066.2165.471,330,400
Oct 06, 202365.4066.2465.0966.1565.41755,900
Oct 05, 202364.4565.6764.4565.4964.76795,200
Oct 04, 202364.3864.9364.0464.8564.122,706,600
Oct 03, 202365.1065.3863.9064.3963.671,363,000
Oct 02, 202366.1466.1465.0665.3964.661,045,900
Sept 29, 202366.4666.7465.9166.2765.532,104,200
Sept 28, 202365.4866.2065.3366.0665.321,392,600
Sept 27, 202366.4966.5665.3065.4264.692,009,500
Sept 26, 202366.7067.0266.2866.3165.571,611,800
Sept 25, 202366.9367.1966.6766.8366.082,579,800
Sept 22, 202367.0667.3666.8267.0966.34940,900
Sept 21, 202367.6667.8066.8466.9766.221,664,700
Sept 20, 202367.8668.1567.7867.8867.12468,300
Sept 19, 202367.9768.1767.7367.8667.10972,300
Sept 18, 202368.3468.4968.0168.1067.341,057,500
Sept 15, 202367.6968.6067.6968.4367.664,701,600
Sept 14, 202367.3568.1967.2368.0667.301,628,200
Sept 13, 202366.9267.2066.6366.8966.141,367,700
Sept 12, 202366.5767.0466.3966.7766.021,852,800
Sept 11, 202365.6766.8165.6266.5265.781,497,900
Sept 08, 202366.0166.1265.5165.5564.821,396,300
Sept 07, 202367.0467.3165.9766.0265.281,646,200
Sept 06, 202366.3967.3666.2167.2766.521,804,500
Sept 05, 202366.6367.0566.2266.5465.792,909,000
Sept 01, 202366.2866.9165.9566.6865.932,400,600
Aug 31, 202365.4966.0165.4965.9165.175,924,500
Aug 30, 202364.8365.7764.8365.4564.724,866,200
Aug 29, 202364.1065.1764.0665.1664.434,236,500
Aug 29, 20230.75 Dividend
Aug 28, 202364.8465.1364.8164.8963.421,558,100
Aug 25, 202364.7365.0364.3564.5963.131,470,300
Aug 24, 202364.3264.9364.2664.5363.073,243,900
Aug 23, 202364.3464.4163.6064.3562.893,852,900
Aug 22, 202364.8764.8763.3363.6162.173,412,600
Aug 21, 202364.5664.6863.8664.0362.581,374,500
Aug 18, 202365.0065.2864.4464.5163.051,122,700
Aug 17, 202366.1066.1565.2465.2763.791,055,200
Aug 16, 202365.9966.4365.7165.8864.39965,700
Aug 15, 202366.8166.9665.7665.9964.504,216,500
Aug 14, 202367.8267.8266.9067.3065.781,694,800
Aug 11, 202367.6868.1967.5967.8566.311,045,400
Aug 10, 202368.1868.6667.5467.8766.331,865,400
Aug 09, 202368.0068.6267.1968.2766.732,088,600
Aug 08, 202369.0269.0767.9868.5266.973,398,400
Aug 04, 202368.4469.4168.3069.0267.461,725,100
Aug 03, 202368.3768.4567.7268.3366.781,498,800
Aug 02, 202369.1769.3568.3268.6367.082,034,200
Aug 01, 202369.3169.7669.1769.4867.911,571,000
Jul 31, 202369.7570.1169.1469.4067.834,072,700
Jul 28, 202369.7570.0869.4469.6368.051,231,800
Jul 27, 202369.7769.8969.3469.4867.911,507,000
Jul 26, 202369.6169.9269.5069.6368.051,224,600
Jul 25, 202369.5569.7269.2969.5567.981,116,000
Jul 24, 202369.4869.9569.3269.3567.782,009,500
Jul 21, 202369.0069.4868.9169.4567.881,097,600
Jul 20, 202368.5168.9768.3768.9767.41895,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...