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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2023	69.22	69.43	68.78	69.36	69.36	1,373,592
Dec 06, 2023	70.00	70.46	68.95	68.97	68.97	1,627,500
Dec 05, 2023	69.10	69.89	69.08	69.64	69.64	3,569,500
Dec 04, 2023	68.78	69.47	68.53	69.37	69.37	1,038,400
Dec 01, 2023	68.45	68.93	68.10	68.83	68.83	1,485,600
Nov 30, 2023	68.57	68.88	67.97	68.52	68.52	6,345,500
Nov 29, 2023	68.81	68.89	68.32	68.38	68.38	2,730,400
Nov 28, 2023	68.61	68.95	68.35	68.55	68.55	3,774,700
Nov 28, 2023	0.78 Dividend
Nov 27, 2023	69.91	69.96	69.59	69.65	68.87	1,699,600
Nov 24, 2023	69.66	70.17	69.58	69.90	69.12	622,800
Nov 23, 2023	69.46	70.12	69.46	69.65	68.87	2,601,200
Nov 22, 2023	69.66	70.12	69.25	69.80	69.02	2,886,400
Nov 21, 2023	69.68	69.96	69.27	69.47	68.69	5,660,300
Nov 20, 2023	69.52	69.89	68.89	69.77	68.99	2,642,900
Nov 17, 2023	69.39	69.89	69.29	69.48	68.70	1,048,500
Nov 16, 2023	69.16	69.53	68.96	69.18	68.41	1,344,600
Nov 15, 2023	68.89	69.36	68.76	68.99	68.22	2,107,600
Nov 14, 2023	66.31	68.62	66.27	68.54	67.77	1,937,800
Nov 13, 2023	65.71	66.30	65.65	66.05	65.31	717,400
Nov 10, 2023	65.69	65.94	65.39	65.72	64.98	1,461,100
Nov 09, 2023	64.99	66.01	64.99	65.49	64.76	949,200
Nov 08, 2023	64.89	65.36	64.43	64.72	64.00	928,200
Nov 07, 2023	65.24	65.25	64.44	64.86	64.13	1,207,900
Nov 06, 2023	65.89	66.05	65.14	65.34	64.61	3,169,600
Nov 03, 2023	65.40	66.02	65.19	65.68	64.94	509,500
Nov 02, 2023	64.44	65.35	64.36	65.24	64.51	947,400
Nov 01, 2023	63.29	64.14	63.15	63.97	63.25	833,200
Oct 31, 2023	63.05	63.40	62.75	63.34	62.63	2,239,700
Oct 30, 2023	62.39	63.42	62.39	62.89	62.19	1,496,300
Oct 27, 2023	62.89	63.10	61.84	62.04	61.35	818,200
Oct 26, 2023	62.68	63.41	62.61	62.79	62.09	679,300
Oct 25, 2023	62.63	63.61	62.52	62.74	62.04	622,500
Oct 24, 2023	63.11	63.20	62.50	62.64	61.94	1,308,600
Oct 23, 2023	62.82	63.52	62.57	63.00	62.29	890,200
Oct 20, 2023	63.86	64.11	63.01	63.09	62.38	2,627,300
Oct 19, 2023	65.87	65.95	64.10	64.12	63.40	1,024,200
Oct 18, 2023	66.70	66.70	65.87	65.99	65.25	892,300
Oct 17, 2023	66.71	67.33	66.43	66.94	66.19	724,500
Oct 16, 2023	67.03	67.50	66.85	66.96	66.21	1,562,900
Oct 13, 2023	67.19	67.67	66.44	66.70	65.95	640,800
Oct 12, 2023	67.66	67.66	66.68	67.03	66.28	551,400
Oct 11, 2023	66.41	67.67	66.40	67.60	66.84	1,129,200
Oct 10, 2023	66.58	66.94	66.20	66.21	65.47	1,330,400
Oct 06, 2023	65.40	66.24	65.09	66.15	65.41	755,900
Oct 05, 2023	64.45	65.67	64.45	65.49	64.76	795,200
Oct 04, 2023	64.38	64.93	64.04	64.85	64.12	2,706,600
Oct 03, 2023	65.10	65.38	63.90	64.39	63.67	1,363,000
Oct 02, 2023	66.14	66.14	65.06	65.39	64.66	1,045,900
Sept 29, 2023	66.46	66.74	65.91	66.27	65.53	2,104,200
Sept 28, 2023	65.48	66.20	65.33	66.06	65.32	1,392,600
Sept 27, 2023	66.49	66.56	65.30	65.42	64.69	2,009,500
Sept 26, 2023	66.70	67.02	66.28	66.31	65.57	1,611,800
Sept 25, 2023	66.93	67.19	66.67	66.83	66.08	2,579,800
Sept 22, 2023	67.06	67.36	66.82	67.09	66.34	940,900
Sept 21, 2023	67.66	67.80	66.84	66.97	66.22	1,664,700
Sept 20, 2023	67.86	68.15	67.78	67.88	67.12	468,300
Sept 19, 2023	67.97	68.17	67.73	67.86	67.10	972,300
Sept 18, 2023	68.34	68.49	68.01	68.10	67.34	1,057,500
Sept 15, 2023	67.69	68.60	67.69	68.43	67.66	4,701,600
Sept 14, 2023	67.35	68.19	67.23	68.06	67.30	1,628,200
Sept 13, 2023	66.92	67.20	66.63	66.89	66.14	1,367,700
Sept 12, 2023	66.57	67.04	66.39	66.77	66.02	1,852,800
Sept 11, 2023	65.67	66.81	65.62	66.52	65.78	1,497,900
Sept 08, 2023	66.01	66.12	65.51	65.55	64.82	1,396,300
Sept 07, 2023	67.04	67.31	65.97	66.02	65.28	1,646,200
Sept 06, 2023	66.39	67.36	66.21	67.27	66.52	1,804,500
Sept 05, 2023	66.63	67.05	66.22	66.54	65.79	2,909,000
Sept 01, 2023	66.28	66.91	65.95	66.68	65.93	2,400,600
Aug 31, 2023	65.49	66.01	65.49	65.91	65.17	5,924,500
Aug 30, 2023	64.83	65.77	64.83	65.45	64.72	4,866,200
Aug 29, 2023	64.10	65.17	64.06	65.16	64.43	4,236,500
Aug 29, 2023	0.75 Dividend
Aug 28, 2023	64.84	65.13	64.81	64.89	63.42	1,558,100
Aug 25, 2023	64.73	65.03	64.35	64.59	63.13	1,470,300
Aug 24, 2023	64.32	64.93	64.26	64.53	63.07	3,243,900
Aug 23, 2023	64.34	64.41	63.60	64.35	62.89	3,852,900
Aug 22, 2023	64.87	64.87	63.33	63.61	62.17	3,412,600
Aug 21, 2023	64.56	64.68	63.86	64.03	62.58	1,374,500
Aug 18, 2023	65.00	65.28	64.44	64.51	63.05	1,122,700
Aug 17, 2023	66.10	66.15	65.24	65.27	63.79	1,055,200
Aug 16, 2023	65.99	66.43	65.71	65.88	64.39	965,700
Aug 15, 2023	66.81	66.96	65.76	65.99	64.50	4,216,500
Aug 14, 2023	67.82	67.82	66.90	67.30	65.78	1,694,800
Aug 11, 2023	67.68	68.19	67.59	67.85	66.31	1,045,400
Aug 10, 2023	68.18	68.66	67.54	67.87	66.33	1,865,400
Aug 09, 2023	68.00	68.62	67.19	68.27	66.73	2,088,600
Aug 08, 2023	69.02	69.07	67.98	68.52	66.97	3,398,400
Aug 04, 2023	68.44	69.41	68.30	69.02	67.46	1,725,100
Aug 03, 2023	68.37	68.45	67.72	68.33	66.78	1,498,800
Aug 02, 2023	69.17	69.35	68.32	68.63	67.08	2,034,200
Aug 01, 2023	69.31	69.76	69.17	69.48	67.91	1,571,000
Jul 31, 2023	69.75	70.11	69.14	69.40	67.83	4,072,700
Jul 28, 2023	69.75	70.08	69.44	69.63	68.05	1,231,800
Jul 27, 2023	69.77	69.89	69.34	69.48	67.91	1,507,000
Jul 26, 2023	69.61	69.92	69.50	69.63	68.05	1,224,600
Jul 25, 2023	69.55	69.72	69.29	69.55	67.98	1,116,000
Jul 24, 2023	69.48	69.95	69.32	69.35	67.78	2,009,500
Jul 21, 2023	69.00	69.48	68.91	69.45	67.88	1,097,600
Jul 20, 2023	68.51	68.97	68.37	68.97	67.41	895,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,278.51+4.30(+0.02%)

S&P 5004,585.59+36.25(+0.80%)

DOW36,117.38+62.95(+0.17%)

CAD/USD0.7355-0.0003(-0.04%)

CRUDE OIL69.83+0.49(+0.71%)

Bitcoin CAD58,867.38-654.77(-1.10%)

Sun Life Financial Inc. (SLF.TO)

S&P/TSX
20,278.51
+4.30(+0.02%)

S&P 500
4,585.59
+36.25(+0.80%)

DOW
36,117.38
+62.95(+0.17%)

CAD/USD
0.7355
-0.0003(-0.04%)

CRUDE OIL
69.83
+0.49(+0.71%)

Bitcoin CAD
58,867.38
-654.77(-1.10%)