Mail

SLF.TO - Sun Life Financial Inc.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2019	53.68	53.76	53.45	53.68	53.68	261,579
Jun 21, 2019	53.78	54.33	53.55	53.70	53.70	4,332,500
Jun 20, 2019	53.74	53.85	53.06	53.84	53.84	594,400
Jun 19, 2019	53.61	54.04	53.31	53.60	53.60	726,400
Jun 18, 2019	52.86	53.95	52.77	53.50	53.50	930,600
Jun 17, 2019	52.74	53.07	52.52	52.84	52.84	504,800
Jun 14, 2019	52.22	52.92	51.86	52.71	52.71	941,700
Jun 13, 2019	52.45	52.52	52.11	52.27	52.27	812,600
Jun 12, 2019	53.01	53.14	52.11	52.39	52.39	2,005,100
Jun 11, 2019	53.68	53.88	53.20	53.37	53.37	910,300
Jun 10, 2019	54.09	54.38	53.36	53.39	53.39	1,689,900
Jun 07, 2019	53.69	54.18	53.66	53.83	53.83	1,082,700
Jun 06, 2019	53.57	53.95	53.28	53.65	53.65	1,008,500
Jun 05, 2019	53.58	53.72	53.03	53.56	53.56	1,084,800
Jun 04, 2019	53.21	53.57	53.03	53.57	53.57	990,500
Jun 03, 2019	52.37	53.10	52.29	52.81	52.81	921,000
May 31, 2019	52.50	52.64	52.27	52.46	52.46	1,899,400
May 30, 2019	53.15	53.49	52.87	53.03	53.03	1,820,300
May 29, 2019	53.01	53.46	52.95	53.28	53.28	1,693,100
May 28, 2019	53.67	53.91	53.18	53.31	53.31	3,440,800
May 28, 2019	0.525 Dividend
May 27, 2019	53.94	54.27	53.78	54.23	53.70	711,800
May 24, 2019	53.27	54.09	53.27	53.83	53.31	997,500
May 23, 2019	53.35	53.52	52.79	53.21	52.69	1,140,900
May 22, 2019	53.92	53.94	53.54	53.73	53.21	1,099,700
May 21, 2019	53.50	54.15	53.50	54.13	53.61	3,376,600
May 17, 2019	53.45	53.63	53.17	53.41	52.89	958,300
May 16, 2019	53.50	53.85	53.39	53.63	53.11	877,200
May 15, 2019	52.91	53.52	52.68	53.37	52.85	1,571,200
May 14, 2019	52.67	53.17	52.66	53.06	52.55	1,869,600
May 13, 2019	53.17	53.17	52.38	52.65	52.14	1,693,700
May 10, 2019	53.74	53.98	53.16	53.71	53.19	2,232,200
May 09, 2019	54.30	55.28	53.78	53.85	53.33	3,277,200
May 08, 2019	54.79	55.81	54.58	55.39	54.85	1,196,900
May 07, 2019	54.94	55.33	54.82	54.88	54.35	1,416,300
May 06, 2019	54.63	55.46	54.39	55.41	54.87	1,065,200
May 03, 2019	55.80	55.94	55.27	55.45	54.91	1,644,300
May 02, 2019	55.49	55.92	55.46	55.67	55.13	1,589,800
May 01, 2019	55.70	55.97	55.29	55.58	55.04	1,302,800
Apr 30, 2019	55.56	55.87	55.43	55.66	55.12	1,012,700
Apr 29, 2019	55.20	55.80	55.20	55.57	55.03	1,463,200
Apr 26, 2019	55.15	55.21	54.82	55.18	54.65	908,300
Apr 25, 2019	54.91	55.40	54.63	55.26	54.73	1,084,300
Apr 24, 2019	55.09	55.39	54.71	54.94	54.41	1,408,100
Apr 23, 2019	54.87	55.36	54.74	55.36	54.82	1,285,400
Apr 22, 2019	54.67	54.84	54.57	54.77	54.24	752,700
Apr 18, 2019	54.55	55.00	54.45	54.89	54.36	1,133,300
Apr 17, 2019	54.61	54.80	54.33	54.50	53.97	1,106,000
Apr 16, 2019	53.86	54.73	53.75	54.48	53.95	1,425,500
Apr 15, 2019	53.56	53.96	53.44	53.73	53.21	816,300
Apr 12, 2019	53.66	53.81	53.41	53.56	53.04	930,700
Apr 11, 2019	52.90	53.78	52.87	53.17	52.66	1,400,200
Apr 10, 2019	52.51	52.72	52.37	52.66	52.15	861,000
Apr 09, 2019	52.54	52.55	52.31	52.50	51.99	842,400
Apr 08, 2019	52.69	52.88	52.45	52.88	52.37	2,239,600
Apr 05, 2019	52.51	52.89	52.45	52.86	52.35	957,300
Apr 04, 2019	52.72	52.89	52.25	52.51	52.00	1,029,200
Apr 03, 2019	52.43	52.77	52.39	52.73	52.22	1,681,000
Apr 02, 2019	52.18	52.35	51.98	52.21	51.70	812,800
Apr 01, 2019	51.66	52.56	51.64	52.13	51.63	1,492,200
Mar 29, 2019	51.51	51.60	51.13	51.34	50.84	1,450,800
Mar 28, 2019	51.12	51.52	51.12	51.36	50.86	883,100
Mar 27, 2019	50.60	51.42	50.60	51.14	50.64	3,261,100
Mar 26, 2019	50.54	50.80	50.40	50.50	50.01	894,600
Mar 25, 2019	50.17	50.49	50.06	50.25	49.76	1,665,800
Mar 22, 2019	50.92	51.05	50.13	50.32	49.83	2,750,000
Mar 21, 2019	50.91	51.49	50.81	51.35	50.85	1,980,100
Mar 20, 2019	51.94	52.00	51.12	51.12	50.63	3,468,400
Mar 19, 2019	51.74	52.23	51.50	51.85	51.35	2,572,500
Mar 18, 2019	51.26	51.71	51.15	51.71	51.21	1,913,200
Mar 15, 2019	50.70	51.30	50.60	51.28	50.78	5,193,800
Mar 14, 2019	50.72	50.76	50.44	50.61	50.12	2,747,600
Mar 13, 2019	50.89	51.01	50.44	50.90	50.41	1,494,400
Mar 12, 2019	50.63	50.81	50.53	50.78	50.29	2,199,300
Mar 11, 2019	50.47	50.80	50.45	50.50	50.01	1,330,400
Mar 08, 2019	50.24	50.45	50.06	50.35	49.86	2,321,000
Mar 07, 2019	50.83	50.99	50.21	50.69	50.20	3,344,200
Mar 06, 2019	50.84	51.27	50.84	50.91	50.42	1,063,100
Mar 05, 2019	50.88	51.02	50.30	50.85	50.36	3,126,000
Mar 04, 2019	50.50	51.02	50.36	50.66	50.17	3,099,000
Mar 01, 2019	50.04	50.56	50.00	50.37	49.88	1,106,000
Feb 28, 2019	50.50	50.65	49.74	49.82	49.34	3,859,200
Feb 28, 2019	0.5 Dividend
Feb 27, 2019	50.49	51.22	50.32	51.11	50.12	3,049,300
Feb 26, 2019	50.30	51.11	50.29	50.58	49.60	1,495,600
Feb 25, 2019	49.89	50.65	49.89	50.43	49.45	1,795,500
Feb 22, 2019	49.73	50.07	49.60	49.70	48.74	1,342,300
Feb 21, 2019	49.65	50.01	49.51	49.66	48.70	6,025,200
Feb 20, 2019	49.08	49.64	48.97	49.64	48.68	3,689,200
Feb 19, 2019	48.99	49.49	48.88	49.11	48.16	2,827,200
Feb 15, 2019	47.04	49.18	47.03	49.06	48.11	2,010,900
Feb 14, 2019	46.40	47.04	46.34	46.87	45.96	3,086,600
Feb 13, 2019	47.12	47.31	46.12	46.38	45.48	1,989,000
Feb 12, 2019	46.80	47.29	46.75	47.01	46.10	3,207,400
Feb 11, 2019	47.50	47.50	46.50	46.71	45.81	1,366,100
Feb 08, 2019	47.42	47.57	46.94	47.40	46.48	2,264,000
Feb 07, 2019	47.55	47.67	46.97	47.62	46.70	3,304,100
Feb 06, 2019	47.27	47.70	47.13	47.69	46.77	1,090,200
Feb 05, 2019	47.59	47.92	47.56	47.85	46.92	1,639,700
Feb 04, 2019	47.59	47.79	47.30	47.42	46.50	1,228,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...