Canada markets open in 5 hours 34 minutes

Sun Life Financial Inc. (SLF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
58.15-0.39 (-0.67%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202258.4458.4657.3058.1558.152,465,800
Jul 05, 202259.1959.3057.5658.5458.542,086,900
Jul 04, 202258.9860.3758.9859.6859.68694,800
Jun 30, 202258.6359.1058.0658.9858.983,317,800
Jun 29, 202259.4759.6958.9459.2859.28916,200
Jun 28, 202259.3060.0159.2359.4259.421,867,900
Jun 27, 202259.3559.5058.7259.0559.05785,800
Jun 24, 202258.1259.2158.1059.0559.05995,300
Jun 23, 202258.4058.7557.5057.8957.891,327,200
Jun 22, 202258.6658.6758.1958.3258.322,911,100
Jun 21, 202259.0159.4158.7559.2759.273,785,700
Jun 20, 202258.4059.0058.2358.8758.871,333,100
Jun 17, 202257.6658.4157.2158.2358.236,612,400
Jun 16, 202258.8858.9157.2957.4057.401,455,900
Jun 15, 202259.6260.1458.9959.7059.701,261,700
Jun 14, 202260.0660.2059.0059.3259.322,669,800
Jun 13, 202260.2260.5659.6359.9059.903,345,500
Jun 10, 202262.1162.3161.0761.1761.172,474,500
Jun 09, 202262.5263.5762.4262.7562.751,558,400
Jun 08, 202262.7962.8662.3662.5262.522,527,300
Jun 07, 202262.5563.1662.2962.9962.991,919,900
Jun 06, 202262.7263.2862.5762.8162.813,428,900
Jun 03, 202262.3162.6162.1162.4262.422,176,100
Jun 02, 202262.3962.6962.0962.6162.614,214,700
Jun 01, 202261.6962.8561.2762.5362.536,396,900
May 31, 202261.9562.3060.4761.7861.7817,709,300
May 31, 20220.69 Dividend
May 30, 202263.6664.1563.3063.8663.171,023,100
May 27, 202263.0563.5462.9163.3862.703,691,200
May 26, 202262.7563.2762.4962.9262.244,254,300
May 25, 202262.6762.8462.1062.4361.767,559,600
May 24, 202261.7662.9361.6162.5861.909,623,100
May 20, 202262.0062.3260.7461.5660.891,233,400
May 19, 202261.4262.1561.0861.7761.102,635,800
May 18, 202262.4362.6261.8561.9661.292,746,000
May 17, 202261.6462.8961.6062.6561.973,050,500
May 16, 202261.5261.8060.1960.9360.273,027,900
May 13, 202261.4362.3361.0461.5460.882,531,800
May 12, 202262.0062.1460.4361.0660.402,230,000
May 11, 202263.6463.9062.5162.7262.042,717,300
May 10, 202264.4864.8663.1963.5962.901,665,400
May 09, 202263.0064.4463.0064.1063.412,744,000
May 06, 202263.8064.0563.3263.6862.993,072,900
May 05, 202264.7864.9063.4563.9463.251,735,200
May 04, 202264.3465.3364.1665.1364.432,851,900
May 03, 202263.6064.8063.6064.4263.722,024,800
May 02, 202264.0264.1962.8763.6062.913,137,300
Apr 29, 202264.4964.9663.8863.9163.221,415,900
Apr 28, 202264.2565.1963.7664.7364.031,432,300
Apr 27, 202264.6764.6763.6363.8463.151,342,500
Apr 26, 202265.6365.8564.5064.5763.871,276,400
Apr 25, 202266.2766.3265.0066.0465.331,528,400
Apr 22, 202267.9968.0266.4766.6265.901,537,500
Apr 21, 202268.5769.3567.8267.9767.241,171,100
Apr 20, 202268.4768.7068.0668.2367.491,270,400
Apr 19, 202268.6868.8968.3968.4667.72691,300
Apr 18, 202268.6868.8968.3368.5167.77526,400
Apr 14, 202269.5469.9968.8268.8868.141,420,300
Apr 13, 202269.7869.7869.1369.5468.79832,300
Apr 12, 202270.0170.5469.7869.9869.22972,600
Apr 11, 202269.1570.1969.1469.9969.231,284,700
Apr 08, 202268.7169.3068.7069.1068.35966,800
Apr 07, 202269.4169.4168.1368.5667.821,059,700
Apr 06, 202269.0569.5968.9269.3968.64600,700
Apr 05, 202269.1869.8069.1869.3468.59693,600
Apr 04, 202269.6870.0069.1869.4668.712,547,800
Apr 01, 202270.3570.4369.4269.8169.06747,300
Mar 31, 202270.5970.9469.7869.8069.051,545,900
Mar 30, 202270.2770.8170.1570.3769.61767,800
Mar 29, 202270.7470.9370.2370.3169.55995,100
Mar 28, 202270.1370.5169.7070.0969.331,252,000
Mar 25, 202269.9370.3769.7570.0969.33829,200
Mar 24, 202270.2470.5469.5769.7268.971,666,200
Mar 23, 202270.4970.6970.0270.0369.271,064,000
Mar 22, 202270.5971.2870.5370.6469.881,934,000
Mar 21, 202270.4270.6370.0070.2969.531,217,700
Mar 18, 202269.4170.4069.0970.1869.424,568,900
Mar 17, 202269.5169.9268.8869.7168.961,607,000
Mar 16, 202268.6869.7868.5569.6068.852,073,800
Mar 15, 202268.0168.3167.3668.2467.501,470,300
Mar 14, 202268.0968.5567.6667.9167.181,457,000
Mar 11, 202267.5868.2667.4667.4866.751,350,700
Mar 10, 202266.5767.4866.2967.1566.421,752,900
Mar 09, 202267.2967.5066.6867.0066.281,344,000
Mar 08, 202265.6667.2465.6266.1265.412,067,200
Mar 07, 202266.0066.2965.3465.5564.841,807,000
Mar 04, 202265.7466.3265.5366.2365.514,125,600
Mar 03, 202266.0066.7566.0066.3365.612,897,600
Mar 02, 202265.2266.1265.2265.8865.177,436,300
Mar 01, 202265.8466.0564.6265.0464.348,456,000
Mar 01, 20220.66 Dividend
Feb 28, 202266.6566.8466.0566.6665.292,992,600
Feb 25, 202266.9367.4466.6067.2965.901,369,400
Feb 24, 202266.3866.8865.5366.4265.054,018,600
Feb 23, 202268.3968.7767.5367.5966.203,001,100
Feb 22, 202267.6568.4267.2268.1266.728,445,300
Feb 18, 202268.2568.5767.6167.6866.298,873,200
Feb 17, 202268.7568.7567.9768.3066.896,764,100
Feb 16, 202268.2569.2668.1168.7767.352,572,300
Feb 15, 202268.6768.8968.2668.4267.011,368,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...