SLF.TO - Sun Life Financial Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202049.0149.8648.8349.8549.85562,700
Jul. 09, 202049.3849.4548.2948.9648.96686,600
Jul. 08, 202049.1249.5248.8749.4449.44607,200
Jul. 07, 202049.6949.9449.1449.2249.221,369,600
Jul. 06, 202049.7150.5149.4050.1250.121,043,200
Jul. 03, 202049.1749.3248.9849.1149.11218,500
Jul. 02, 202049.5450.3249.1249.2349.231,009,200
Jun. 30, 202048.4150.0948.3949.8949.891,807,000
Jun. 29, 202048.5848.8748.1548.6548.651,076,900
Jun. 26, 202049.0449.2648.1148.3848.381,080,000
Jun. 25, 202048.5849.5448.5149.3849.38892,000
Jun. 24, 202049.6549.8948.6948.8248.821,311,100
Jun. 23, 202050.3850.7149.4450.0050.001,290,700
Jun. 22, 202049.2350.1849.2349.8849.882,204,400
Jun. 19, 202050.7650.7649.5549.9649.965,783,700
Jun. 18, 202049.4150.4249.2550.1250.121,081,000
Jun. 17, 202050.8350.9849.8249.9849.981,058,300
Jun. 16, 202051.0751.7450.4450.5650.562,508,800
Jun. 15, 202048.9050.6748.8449.8549.852,183,600
Jun. 12, 202050.5750.6249.5950.1550.151,510,300
Jun. 11, 202049.5750.5949.2949.3149.312,152,400
Jun. 10, 202051.6551.9051.1251.1351.131,249,200
Jun. 09, 202051.7852.0050.9751.6551.651,571,900
Jun. 08, 202052.8953.3252.2352.3852.383,251,300
Jun. 05, 202052.4153.2752.3852.8052.802,917,000
Jun. 04, 202051.0451.2950.3250.9250.923,393,700
Jun. 03, 202050.0051.5350.0051.1751.173,897,100
Jun. 02, 202048.1849.7248.1149.2249.221,999,900
Jun. 01, 202047.2848.2947.2847.9947.99952,700
May 29, 202047.8647.8947.0947.2347.235,403,600
May 28, 202048.7848.8847.7848.0948.0924,583,700
May 27, 202048.6149.2048.0248.3948.393,470,900
May 26, 202046.9348.3746.9348.3148.312,643,200
May 26, 20200.55 Dividend
May 25, 202047.1647.4746.7447.1746.62472,200
May 22, 202047.2547.2546.3446.6046.064,680,800
May 21, 202046.9247.1246.3247.0646.5125,162,400
May 20, 202046.5547.1846.3146.8846.332,383,300
May 19, 202047.1947.3245.8246.0945.552,673,400
May 15, 202045.0345.6644.5945.4444.913,080,200
May 14, 202044.9945.4644.0645.2344.701,685,100
May 13, 202047.2347.2345.5045.6745.141,749,600
May 12, 202048.2648.5047.3847.4346.881,109,100
May 11, 202048.0748.6447.7348.2347.671,428,100
May 08, 202048.6548.8947.9048.4147.852,446,300
May 07, 202048.7149.9847.6147.7947.232,394,500
May 06, 202046.0048.2946.0047.8147.253,470,700
May 05, 202047.2647.3744.7844.7944.272,372,200
May 04, 202045.8147.0145.7346.7846.232,151,500
May 01, 202047.0647.1045.9046.6046.062,044,900
Apr. 30, 202048.3048.6447.5947.7147.152,413,500
Apr. 29, 202048.0749.5747.9549.1748.601,810,200
Apr. 28, 202046.5048.0446.5046.8846.331,477,300
Apr. 27, 202043.8645.6043.8645.4544.92937,200
Apr. 24, 202043.1243.9243.0443.7543.241,337,200
Apr. 23, 202044.0544.1343.0743.0942.59996,500
Apr. 22, 202043.9044.0943.2243.8343.321,284,800
Apr. 21, 202044.0244.3942.9642.9842.481,672,800
Apr. 20, 202045.4246.1544.6445.2744.74950,000
Apr. 17, 202045.4846.7245.2546.2545.711,766,900
Apr. 16, 202044.9545.3843.8143.9143.401,329,700
Apr. 15, 202046.0046.0644.7444.9644.441,244,100
Apr. 14, 202047.8047.9146.0546.9646.411,382,500
Apr. 13, 202048.4948.6247.0047.0346.481,317,700
Apr. 09, 202047.1448.8946.7948.6548.082,116,100
Apr. 08, 202046.2346.9245.7146.6946.151,139,900
Apr. 07, 202046.3647.5445.9246.0045.462,138,400
Apr. 06, 202043.9545.4143.6845.2744.742,496,500
Apr. 03, 202043.1343.5642.0142.4341.941,153,300
Apr. 02, 202043.1444.4042.8743.7143.201,242,000
Apr. 01, 202043.4444.0542.8943.3142.811,498,700
Mar. 31, 202044.2046.6344.0245.2744.742,365,900
Mar. 30, 202042.4444.2541.7044.2043.681,260,900
Mar. 27, 202042.8343.8541.4742.3841.892,393,000
Mar. 26, 202042.2544.8841.5944.5644.042,668,500
Mar. 25, 202040.0046.7039.6741.9941.505,638,000
Mar. 24, 202037.1140.1337.0540.1339.662,682,400
Mar. 23, 202035.7937.4935.4335.5635.153,508,600
Mar. 20, 202038.9440.1036.0436.4436.027,697,500
Mar. 19, 202039.0140.7537.8038.9038.452,766,200
Mar. 18, 202039.0041.0037.6739.8739.413,188,400
Mar. 17, 202044.5544.5542.2542.8842.382,621,100
Mar. 16, 202041.0945.6640.8143.5143.002,791,300
Mar. 13, 202045.2748.1743.3048.1747.615,657,000
Mar. 12, 202043.4846.8043.0743.2342.736,148,000
Mar. 11, 202052.1552.5050.5250.7850.193,225,900
Mar. 10, 202052.6053.5852.1253.5352.913,770,600
Mar. 09, 202050.1753.4350.1750.8150.223,366,700
Mar. 06, 202056.2556.8855.6356.4855.821,763,700
Mar. 05, 202058.5958.8357.5257.8657.191,854,500
Mar. 04, 202058.8059.8758.3859.7459.043,240,700
Mar. 03, 202059.0159.6457.8457.9857.302,497,500
Mar. 02, 202057.1559.0656.9959.0358.342,471,300
Feb. 28, 202058.6458.7756.8757.9957.314,208,600
Feb. 28, 20200.55 Dividend
Feb. 27, 202061.0361.2360.1760.6959.441,434,000
Feb. 26, 202062.2662.8261.6762.0060.723,581,400
Feb. 25, 202063.7063.8161.8362.1260.842,970,900
Feb. 24, 202063.8464.3563.2863.6062.292,142,100
Feb. 21, 202065.5165.5164.8365.2363.891,866,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...