Canada markets open in 6 hours 38 minutes

Sun Life Financial Inc. (SLF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
53.07-0.03 (-0.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202052.8753.3752.7253.0753.07884,700
Sep. 23, 202054.1854.6353.1053.1053.10806,700
Sep. 22, 202053.7754.1853.3953.9653.96645,300
Sep. 21, 202053.6453.7352.9453.7253.721,097,800
Sep. 18, 202055.1855.4654.6754.8254.822,969,000
Sep. 17, 202054.7655.2554.7055.1655.16994,800
Sep. 16, 202055.6456.0955.1255.1255.12649,300
Sep. 15, 202055.5255.9355.3555.6955.69842,200
Sep. 14, 202055.3355.6055.1255.3355.331,492,100
Sep. 11, 202054.3555.3354.3355.0555.051,332,600
Sep. 10, 202055.3655.3954.1454.3254.32986,200
Sep. 09, 202054.6355.5454.5755.3155.31895,900
Sep. 08, 202054.0654.5053.7954.2354.231,788,100
Sep. 04, 202055.2755.6454.0354.3854.382,595,800
Sep. 03, 202055.9656.2454.4954.6954.691,027,400
Sep. 02, 202055.0255.8455.0155.7755.772,380,000
Sep. 01, 202054.3055.1054.0554.8854.883,321,500
Aug. 31, 202055.9255.9454.4454.4454.444,439,900
Aug. 28, 202057.1357.1355.8055.9755.974,082,300
Aug. 27, 202056.1357.3056.1056.9156.916,424,500
Aug. 26, 202056.0956.3855.3856.2356.231,847,900
Aug. 25, 202056.6556.9555.8355.9655.961,122,100
Aug. 25, 20200.55 Dividend
Aug. 24, 202056.5257.2356.4557.1956.642,700,100
Aug. 21, 202055.7656.3255.4056.3255.784,866,700
Aug. 20, 202056.4156.4155.7155.8955.359,395,900
Aug. 19, 202055.6856.4055.5156.0455.501,838,700
Aug. 18, 202055.9356.2055.5755.7455.201,796,700
Aug. 17, 202056.6656.6955.7855.9655.421,731,400
Aug. 14, 202056.2556.9256.1356.7156.162,178,200
Aug. 13, 202056.4956.7456.1256.5255.981,770,000
Aug. 12, 202057.2057.5656.6756.8856.334,667,600
Aug. 11, 202056.7357.2356.1656.6156.073,204,300
Aug. 10, 202055.2556.2055.0056.1255.58877,100
Aug. 07, 202054.3755.1153.7455.0054.471,235,400
Aug. 06, 202053.3954.4953.2653.9853.463,244,100
Aug. 05, 202052.0553.5952.0153.5353.021,677,400
Aug. 04, 202052.2752.4851.6651.8751.371,617,300
Jul. 31, 202053.3353.4151.9952.2151.711,908,300
Jul. 30, 202052.5453.4452.3353.4452.931,227,200
Jul. 29, 202052.4953.0352.2752.9452.43697,400
Jul. 28, 202053.3453.4552.4652.5252.011,227,400
Jul. 27, 202053.1253.6652.6453.5253.011,549,500
Jul. 24, 202053.0753.3752.8353.2052.69691,300
Jul. 23, 202053.0953.5453.0253.1552.641,108,600
Jul. 22, 202052.8753.4752.7553.2652.75714,700
Jul. 21, 202052.9753.6552.8552.8952.381,542,000
Jul. 20, 202052.6652.8752.3152.7652.25803,300
Jul. 17, 202052.2252.9652.1852.9252.41899,800
Jul. 16, 202051.4952.3751.1552.2051.701,130,000
Jul. 15, 202051.4952.2451.4851.7651.261,329,900
Jul. 14, 202050.3051.2650.0351.1750.681,854,600
Jul. 13, 202049.9950.4349.4950.3049.82994,900
Jul. 10, 202049.0149.8648.8349.8549.37562,700
Jul. 09, 202049.3849.4548.2948.9648.49686,600
Jul. 08, 202049.1249.5248.8749.4448.96607,200
Jul. 07, 202049.6949.9449.1449.2248.751,369,600
Jul. 06, 202049.7150.5149.4050.1249.641,043,200
Jul. 03, 202049.1749.3248.9849.1148.64218,500
Jul. 02, 202049.5450.3249.1249.2348.761,009,200
Jun. 30, 202048.4150.0948.3949.8949.411,807,000
Jun. 29, 202048.5848.8748.1548.6548.181,076,900
Jun. 26, 202049.0449.2648.1148.3847.911,080,000
Jun. 25, 202048.5849.5448.5149.3848.91892,000
Jun. 24, 202049.6549.8948.6948.8248.351,311,100
Jun. 23, 202050.3850.7149.4450.0049.521,290,700
Jun. 22, 202049.2350.1849.2349.8849.402,204,400
Jun. 19, 202050.7650.7649.5549.9649.485,783,700
Jun. 18, 202049.4150.4249.2550.1249.641,081,000
Jun. 17, 202050.8350.9849.8249.9849.501,058,300
Jun. 16, 202051.0751.7450.4450.5650.072,508,800
Jun. 15, 202048.9050.6748.8449.8549.372,183,600
Jun. 12, 202050.5750.6249.5950.1549.671,510,300
Jun. 11, 202049.5750.5949.2949.3148.842,152,400
Jun. 10, 202051.6551.9051.1251.1350.641,249,200
Jun. 09, 202051.7852.0050.9751.6551.151,571,900
Jun. 08, 202052.8953.3252.2352.3851.883,251,300
Jun. 05, 202052.4153.2752.3852.8052.292,917,000
Jun. 04, 202051.0451.2950.3250.9250.433,393,700
Jun. 03, 202050.0051.5350.0051.1750.683,897,100
Jun. 02, 202048.1849.7248.1149.2248.751,999,900
Jun. 01, 202047.2848.2947.2847.9947.53952,700
May 29, 202047.8647.8947.0947.2346.785,403,600
May 28, 202048.7848.8847.7848.0947.6324,583,700
May 27, 202048.6149.2048.0248.3947.923,470,900
May 26, 202046.9348.3746.9348.3147.852,643,200
May 26, 20200.55 Dividend
May 25, 202047.1647.4746.7447.1746.17472,200
May 22, 202047.2547.2546.3446.6045.614,680,800
May 21, 202046.9247.1246.3247.0646.0625,162,400
May 20, 202046.5547.1846.3146.8845.892,383,300
May 19, 202047.1947.3245.8246.0945.112,673,400
May 15, 202045.0345.6644.5945.4444.483,080,200
May 14, 202044.9945.4644.0645.2344.271,685,100
May 13, 202047.2347.2345.5045.6744.701,749,600
May 12, 202048.2648.5047.3847.4346.431,109,100
May 11, 202048.0748.6447.7348.2347.211,428,100
May 08, 202048.6548.8947.9048.4147.392,446,300
May 07, 202048.7149.9847.6147.7946.782,394,500
May 06, 202046.0048.2946.0047.8146.803,470,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...