Canada markets open in 6 hours 46 minutes

Sun Life Financial Inc. (SLF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
62.51+0.25 (+0.40%)
At close: 04:00PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202362.5362.9062.1562.5162.511,727,900
Mar 29, 202362.5662.8062.0762.2662.261,142,900
Mar 28, 202362.0862.5761.7562.1062.102,189,300
Mar 27, 202361.9562.2661.8062.1062.102,819,000
Mar 24, 202360.6961.4560.6361.4361.43798,600
Mar 23, 202362.0062.2060.9961.2761.272,607,100
Mar 22, 202362.5062.9162.0262.0262.022,064,000
Mar 21, 202362.5762.8662.2862.3262.321,705,300
Mar 20, 202360.8461.8760.7661.5661.562,159,800
Mar 17, 202361.8061.8060.1560.5660.563,260,700
Mar 16, 202360.9162.0160.0161.5761.574,060,700
Mar 15, 202362.2562.2660.6061.3361.332,432,200
Mar 14, 202363.5463.6262.6962.9562.952,320,400
Mar 13, 202362.9063.2062.0962.6062.603,589,300
Mar 10, 202364.7965.0664.0764.2864.282,749,500
Mar 09, 202366.3466.3765.2365.4365.432,464,500
Mar 08, 202367.0267.6466.3866.5366.531,493,800
Mar 07, 202367.2967.5966.5567.2067.203,074,400
Mar 06, 202367.1167.5467.0067.2867.282,952,200
Mar 03, 202366.4367.0966.0967.0067.005,390,200
Mar 02, 202366.4266.7066.0066.2366.233,581,800
Mar 01, 202365.6166.8865.6166.3066.308,312,900
Feb 28, 202365.5566.0865.5065.9465.943,823,400
Feb 28, 20230.72 Dividend
Feb 27, 202366.1966.8766.1966.4965.773,032,500
Feb 24, 202365.6065.9765.4165.9565.242,651,100
Feb 23, 202367.4067.4065.9366.0165.305,389,300
Feb 22, 202368.0768.0766.7266.8966.175,020,400
Feb 21, 202368.7568.7667.6267.6866.951,605,900
Feb 17, 202368.0169.0867.9568.9168.162,436,200
Feb 16, 202367.6668.6467.2768.2067.461,719,900
Feb 15, 202367.9668.0967.6267.9867.243,170,800
Feb 14, 202368.5968.7367.9868.1667.42999,300
Feb 13, 202367.6368.6567.6168.5467.803,005,800
Feb 10, 202367.0467.9766.7867.6766.942,592,100
Feb 09, 202368.0068.8267.8868.2667.522,809,000
Feb 08, 202366.8267.6166.7567.4466.711,362,200
Feb 07, 202366.9467.4766.3167.2166.482,612,900
Feb 06, 202366.8167.2666.5867.1866.452,874,700
Feb 03, 202366.8567.2666.5667.0466.312,313,100
Feb 02, 202367.3967.5266.3466.8966.171,913,500
Feb 01, 202366.6567.4366.4267.1166.383,319,800
Jan 31, 202366.3966.8665.5966.8666.143,061,100
Jan 30, 202366.4866.5066.1466.2065.483,192,600
Jan 27, 202366.3366.7866.3166.3765.651,147,800
Jan 26, 202365.7366.6065.6666.4465.72980,100
Jan 25, 202365.2665.9265.1465.6164.901,293,100
Jan 24, 202365.3765.8064.9465.5964.881,336,900
Jan 23, 202365.5765.6965.2465.4964.781,522,000
Jan 20, 202364.6865.6064.3065.5464.831,478,600
Jan 19, 202364.3964.7864.3464.6563.951,227,700
Jan 18, 202365.0765.1664.5364.6463.941,337,300
Jan 17, 202364.8865.0464.6264.9964.291,084,300
Jan 16, 202364.5164.9464.4064.7964.09293,600
Jan 13, 202364.5465.1264.5264.7264.021,211,700
Jan 12, 202364.2064.9564.0364.6763.971,674,700
Jan 11, 202363.2064.0363.2063.9663.271,302,700
Jan 10, 202363.0163.3862.6962.9462.261,492,900
Jan 09, 202363.7963.8463.0363.1362.45967,500
Jan 06, 202363.5263.8563.3163.7763.081,358,300
Jan 05, 202363.8163.9463.1463.3262.633,025,700
Jan 04, 202363.7664.1963.3964.0563.36943,800
Jan 03, 202363.3063.8663.2563.4462.751,055,700
Dec 30, 202263.1163.4362.6062.8562.171,058,400
Dec 29, 202263.1063.4963.0063.3662.67748,300
Dec 28, 202263.2963.4062.6662.8162.13758,100
Dec 23, 202262.7863.2762.4863.1462.461,207,800
Dec 22, 202263.1463.2462.4162.9462.26906,400
Dec 21, 202262.8463.7562.8463.4462.751,134,700
Dec 20, 202262.1062.6562.0062.4261.741,870,000
Dec 19, 202262.5562.9161.7761.9161.242,303,800
Dec 16, 202261.9062.7561.8062.5061.823,309,300
Dec 15, 202262.6362.6562.0362.4561.772,973,600
Dec 14, 202263.8263.9062.9163.1362.454,208,300
Dec 13, 202264.5664.6463.4263.7063.012,412,000
Dec 12, 202263.3463.4662.7763.4062.712,628,100
Dec 09, 202262.6563.5462.6563.2562.57830,200
Dec 08, 202263.0563.3862.4962.7362.051,169,300
Dec 07, 202263.1963.6162.8462.9862.301,495,000
Dec 06, 202263.6063.7162.9463.2662.571,417,700
Dec 05, 202263.3463.7063.1563.5062.813,046,300
Dec 02, 202263.4063.8763.3063.5462.852,469,100
Dec 01, 202264.0164.2463.2863.7363.041,756,100
Nov 30, 202262.8463.9162.3563.7463.053,227,300
Nov 29, 202262.3362.8662.0062.6761.993,788,900
Nov 28, 202262.4862.8561.6562.0461.375,918,200
Nov 25, 202262.2562.7262.2262.4761.793,785,700
Nov 24, 202261.9462.2461.9261.9861.31852,200
Nov 23, 202261.7962.1161.6361.8961.222,754,100
Nov 22, 202261.4262.0161.2961.7161.042,699,900
Nov 22, 20220.72 Dividend
Nov 21, 202261.8062.0361.2961.8960.516,916,000
Nov 18, 202262.6562.8361.7561.8260.443,704,400
Nov 17, 202260.9161.9860.8961.9560.572,754,300
Nov 16, 202261.1061.5460.4361.5060.132,946,700
Nov 15, 202261.6661.9260.8361.0959.73828,700
Nov 14, 202261.4061.7660.9961.0359.674,876,700
Nov 11, 202261.2461.9761.0361.4760.101,643,300
Nov 10, 202260.0261.3160.0261.0559.692,887,900
Nov 09, 202259.6859.8058.8159.0057.681,981,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...