Capital One Canada president crowned world's #1 female executive role model

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 24, 2020	52.87	53.37	52.72	53.07	53.07	884,700
Sep. 23, 2020	54.18	54.63	53.10	53.10	53.10	806,700
Sep. 22, 2020	53.77	54.18	53.39	53.96	53.96	645,300
Sep. 21, 2020	53.64	53.73	52.94	53.72	53.72	1,097,800
Sep. 18, 2020	55.18	55.46	54.67	54.82	54.82	2,969,000
Sep. 17, 2020	54.76	55.25	54.70	55.16	55.16	994,800
Sep. 16, 2020	55.64	56.09	55.12	55.12	55.12	649,300
Sep. 15, 2020	55.52	55.93	55.35	55.69	55.69	842,200
Sep. 14, 2020	55.33	55.60	55.12	55.33	55.33	1,492,100
Sep. 11, 2020	54.35	55.33	54.33	55.05	55.05	1,332,600
Sep. 10, 2020	55.36	55.39	54.14	54.32	54.32	986,200
Sep. 09, 2020	54.63	55.54	54.57	55.31	55.31	895,900
Sep. 08, 2020	54.06	54.50	53.79	54.23	54.23	1,788,100
Sep. 04, 2020	55.27	55.64	54.03	54.38	54.38	2,595,800
Sep. 03, 2020	55.96	56.24	54.49	54.69	54.69	1,027,400
Sep. 02, 2020	55.02	55.84	55.01	55.77	55.77	2,380,000
Sep. 01, 2020	54.30	55.10	54.05	54.88	54.88	3,321,500
Aug. 31, 2020	55.92	55.94	54.44	54.44	54.44	4,439,900
Aug. 28, 2020	57.13	57.13	55.80	55.97	55.97	4,082,300
Aug. 27, 2020	56.13	57.30	56.10	56.91	56.91	6,424,500
Aug. 26, 2020	56.09	56.38	55.38	56.23	56.23	1,847,900
Aug. 25, 2020	56.65	56.95	55.83	55.96	55.96	1,122,100
Aug. 25, 2020	0.55 Dividend
Aug. 24, 2020	56.52	57.23	56.45	57.19	56.64	2,700,100
Aug. 21, 2020	55.76	56.32	55.40	56.32	55.78	4,866,700
Aug. 20, 2020	56.41	56.41	55.71	55.89	55.35	9,395,900
Aug. 19, 2020	55.68	56.40	55.51	56.04	55.50	1,838,700
Aug. 18, 2020	55.93	56.20	55.57	55.74	55.20	1,796,700
Aug. 17, 2020	56.66	56.69	55.78	55.96	55.42	1,731,400
Aug. 14, 2020	56.25	56.92	56.13	56.71	56.16	2,178,200
Aug. 13, 2020	56.49	56.74	56.12	56.52	55.98	1,770,000
Aug. 12, 2020	57.20	57.56	56.67	56.88	56.33	4,667,600
Aug. 11, 2020	56.73	57.23	56.16	56.61	56.07	3,204,300
Aug. 10, 2020	55.25	56.20	55.00	56.12	55.58	877,100
Aug. 07, 2020	54.37	55.11	53.74	55.00	54.47	1,235,400
Aug. 06, 2020	53.39	54.49	53.26	53.98	53.46	3,244,100
Aug. 05, 2020	52.05	53.59	52.01	53.53	53.02	1,677,400
Aug. 04, 2020	52.27	52.48	51.66	51.87	51.37	1,617,300
Jul. 31, 2020	53.33	53.41	51.99	52.21	51.71	1,908,300
Jul. 30, 2020	52.54	53.44	52.33	53.44	52.93	1,227,200
Jul. 29, 2020	52.49	53.03	52.27	52.94	52.43	697,400
Jul. 28, 2020	53.34	53.45	52.46	52.52	52.01	1,227,400
Jul. 27, 2020	53.12	53.66	52.64	53.52	53.01	1,549,500
Jul. 24, 2020	53.07	53.37	52.83	53.20	52.69	691,300
Jul. 23, 2020	53.09	53.54	53.02	53.15	52.64	1,108,600
Jul. 22, 2020	52.87	53.47	52.75	53.26	52.75	714,700
Jul. 21, 2020	52.97	53.65	52.85	52.89	52.38	1,542,000
Jul. 20, 2020	52.66	52.87	52.31	52.76	52.25	803,300
Jul. 17, 2020	52.22	52.96	52.18	52.92	52.41	899,800
Jul. 16, 2020	51.49	52.37	51.15	52.20	51.70	1,130,000
Jul. 15, 2020	51.49	52.24	51.48	51.76	51.26	1,329,900
Jul. 14, 2020	50.30	51.26	50.03	51.17	50.68	1,854,600
Jul. 13, 2020	49.99	50.43	49.49	50.30	49.82	994,900
Jul. 10, 2020	49.01	49.86	48.83	49.85	49.37	562,700
Jul. 09, 2020	49.38	49.45	48.29	48.96	48.49	686,600
Jul. 08, 2020	49.12	49.52	48.87	49.44	48.96	607,200
Jul. 07, 2020	49.69	49.94	49.14	49.22	48.75	1,369,600
Jul. 06, 2020	49.71	50.51	49.40	50.12	49.64	1,043,200
Jul. 03, 2020	49.17	49.32	48.98	49.11	48.64	218,500
Jul. 02, 2020	49.54	50.32	49.12	49.23	48.76	1,009,200
Jun. 30, 2020	48.41	50.09	48.39	49.89	49.41	1,807,000
Jun. 29, 2020	48.58	48.87	48.15	48.65	48.18	1,076,900
Jun. 26, 2020	49.04	49.26	48.11	48.38	47.91	1,080,000
Jun. 25, 2020	48.58	49.54	48.51	49.38	48.91	892,000
Jun. 24, 2020	49.65	49.89	48.69	48.82	48.35	1,311,100
Jun. 23, 2020	50.38	50.71	49.44	50.00	49.52	1,290,700
Jun. 22, 2020	49.23	50.18	49.23	49.88	49.40	2,204,400
Jun. 19, 2020	50.76	50.76	49.55	49.96	49.48	5,783,700
Jun. 18, 2020	49.41	50.42	49.25	50.12	49.64	1,081,000
Jun. 17, 2020	50.83	50.98	49.82	49.98	49.50	1,058,300
Jun. 16, 2020	51.07	51.74	50.44	50.56	50.07	2,508,800
Jun. 15, 2020	48.90	50.67	48.84	49.85	49.37	2,183,600
Jun. 12, 2020	50.57	50.62	49.59	50.15	49.67	1,510,300
Jun. 11, 2020	49.57	50.59	49.29	49.31	48.84	2,152,400
Jun. 10, 2020	51.65	51.90	51.12	51.13	50.64	1,249,200
Jun. 09, 2020	51.78	52.00	50.97	51.65	51.15	1,571,900
Jun. 08, 2020	52.89	53.32	52.23	52.38	51.88	3,251,300
Jun. 05, 2020	52.41	53.27	52.38	52.80	52.29	2,917,000
Jun. 04, 2020	51.04	51.29	50.32	50.92	50.43	3,393,700
Jun. 03, 2020	50.00	51.53	50.00	51.17	50.68	3,897,100
Jun. 02, 2020	48.18	49.72	48.11	49.22	48.75	1,999,900
Jun. 01, 2020	47.28	48.29	47.28	47.99	47.53	952,700
May 29, 2020	47.86	47.89	47.09	47.23	46.78	5,403,600
May 28, 2020	48.78	48.88	47.78	48.09	47.63	24,583,700
May 27, 2020	48.61	49.20	48.02	48.39	47.92	3,470,900
May 26, 2020	46.93	48.37	46.93	48.31	47.85	2,643,200
May 26, 2020	0.55 Dividend
May 25, 2020	47.16	47.47	46.74	47.17	46.17	472,200
May 22, 2020	47.25	47.25	46.34	46.60	45.61	4,680,800
May 21, 2020	46.92	47.12	46.32	47.06	46.06	25,162,400
May 20, 2020	46.55	47.18	46.31	46.88	45.89	2,383,300
May 19, 2020	47.19	47.32	45.82	46.09	45.11	2,673,400
May 15, 2020	45.03	45.66	44.59	45.44	44.48	3,080,200
May 14, 2020	44.99	45.46	44.06	45.23	44.27	1,685,100
May 13, 2020	47.23	47.23	45.50	45.67	44.70	1,749,600
May 12, 2020	48.26	48.50	47.38	47.43	46.43	1,109,100
May 11, 2020	48.07	48.64	47.73	48.23	47.21	1,428,100
May 08, 2020	48.65	48.89	47.90	48.41	47.39	2,446,300
May 07, 2020	48.71	49.98	47.61	47.79	46.78	2,394,500
May 06, 2020	46.00	48.29	46.00	47.81	46.80	3,470,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX15,912.26+95.15(+0.60%)

S&P 5003,246.59+9.67(+0.30%)

DOW26,815.44+52.31(+0.20%)

Capital One Canada president crowned world's #1 female executive role model

Sun Life Financial Inc. (SLF.TO)

S&P/TSX
15,912.26
+95.15(+0.60%)

S&P 500
3,246.59
+9.67(+0.30%)

DOW
26,815.44
+52.31(+0.20%)