SLF.TO - Sun Life Financial Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201953.6853.7653.4553.6853.68261,579
Jun 21, 201953.7854.3353.5553.7053.704,332,500
Jun 20, 201953.7453.8553.0653.8453.84594,400
Jun 19, 201953.6154.0453.3153.6053.60726,400
Jun 18, 201952.8653.9552.7753.5053.50930,600
Jun 17, 201952.7453.0752.5252.8452.84504,800
Jun 14, 201952.2252.9251.8652.7152.71941,700
Jun 13, 201952.4552.5252.1152.2752.27812,600
Jun 12, 201953.0153.1452.1152.3952.392,005,100
Jun 11, 201953.6853.8853.2053.3753.37910,300
Jun 10, 201954.0954.3853.3653.3953.391,689,900
Jun 07, 201953.6954.1853.6653.8353.831,082,700
Jun 06, 201953.5753.9553.2853.6553.651,008,500
Jun 05, 201953.5853.7253.0353.5653.561,084,800
Jun 04, 201953.2153.5753.0353.5753.57990,500
Jun 03, 201952.3753.1052.2952.8152.81921,000
May 31, 201952.5052.6452.2752.4652.461,899,400
May 30, 201953.1553.4952.8753.0353.031,820,300
May 29, 201953.0153.4652.9553.2853.281,693,100
May 28, 201953.6753.9153.1853.3153.313,440,800
May 28, 20190.525 Dividend
May 27, 201953.9454.2753.7854.2353.70711,800
May 24, 201953.2754.0953.2753.8353.31997,500
May 23, 201953.3553.5252.7953.2152.691,140,900
May 22, 201953.9253.9453.5453.7353.211,099,700
May 21, 201953.5054.1553.5054.1353.613,376,600
May 17, 201953.4553.6353.1753.4152.89958,300
May 16, 201953.5053.8553.3953.6353.11877,200
May 15, 201952.9153.5252.6853.3752.851,571,200
May 14, 201952.6753.1752.6653.0652.551,869,600
May 13, 201953.1753.1752.3852.6552.141,693,700
May 10, 201953.7453.9853.1653.7153.192,232,200
May 09, 201954.3055.2853.7853.8553.333,277,200
May 08, 201954.7955.8154.5855.3954.851,196,900
May 07, 201954.9455.3354.8254.8854.351,416,300
May 06, 201954.6355.4654.3955.4154.871,065,200
May 03, 201955.8055.9455.2755.4554.911,644,300
May 02, 201955.4955.9255.4655.6755.131,589,800
May 01, 201955.7055.9755.2955.5855.041,302,800
Apr 30, 201955.5655.8755.4355.6655.121,012,700
Apr 29, 201955.2055.8055.2055.5755.031,463,200
Apr 26, 201955.1555.2154.8255.1854.65908,300
Apr 25, 201954.9155.4054.6355.2654.731,084,300
Apr 24, 201955.0955.3954.7154.9454.411,408,100
Apr 23, 201954.8755.3654.7455.3654.821,285,400
Apr 22, 201954.6754.8454.5754.7754.24752,700
Apr 18, 201954.5555.0054.4554.8954.361,133,300
Apr 17, 201954.6154.8054.3354.5053.971,106,000
Apr 16, 201953.8654.7353.7554.4853.951,425,500
Apr 15, 201953.5653.9653.4453.7353.21816,300
Apr 12, 201953.6653.8153.4153.5653.04930,700
Apr 11, 201952.9053.7852.8753.1752.661,400,200
Apr 10, 201952.5152.7252.3752.6652.15861,000
Apr 09, 201952.5452.5552.3152.5051.99842,400
Apr 08, 201952.6952.8852.4552.8852.372,239,600
Apr 05, 201952.5152.8952.4552.8652.35957,300
Apr 04, 201952.7252.8952.2552.5152.001,029,200
Apr 03, 201952.4352.7752.3952.7352.221,681,000
Apr 02, 201952.1852.3551.9852.2151.70812,800
Apr 01, 201951.6652.5651.6452.1351.631,492,200
Mar 29, 201951.5151.6051.1351.3450.841,450,800
Mar 28, 201951.1251.5251.1251.3650.86883,100
Mar 27, 201950.6051.4250.6051.1450.643,261,100
Mar 26, 201950.5450.8050.4050.5050.01894,600
Mar 25, 201950.1750.4950.0650.2549.761,665,800
Mar 22, 201950.9251.0550.1350.3249.832,750,000
Mar 21, 201950.9151.4950.8151.3550.851,980,100
Mar 20, 201951.9452.0051.1251.1250.633,468,400
Mar 19, 201951.7452.2351.5051.8551.352,572,500
Mar 18, 201951.2651.7151.1551.7151.211,913,200
Mar 15, 201950.7051.3050.6051.2850.785,193,800
Mar 14, 201950.7250.7650.4450.6150.122,747,600
Mar 13, 201950.8951.0150.4450.9050.411,494,400
Mar 12, 201950.6350.8150.5350.7850.292,199,300
Mar 11, 201950.4750.8050.4550.5050.011,330,400
Mar 08, 201950.2450.4550.0650.3549.862,321,000
Mar 07, 201950.8350.9950.2150.6950.203,344,200
Mar 06, 201950.8451.2750.8450.9150.421,063,100
Mar 05, 201950.8851.0250.3050.8550.363,126,000
Mar 04, 201950.5051.0250.3650.6650.173,099,000
Mar 01, 201950.0450.5650.0050.3749.881,106,000
Feb 28, 201950.5050.6549.7449.8249.343,859,200
Feb 28, 20190.5 Dividend
Feb 27, 201950.4951.2250.3251.1150.123,049,300
Feb 26, 201950.3051.1150.2950.5849.601,495,600
Feb 25, 201949.8950.6549.8950.4349.451,795,500
Feb 22, 201949.7350.0749.6049.7048.741,342,300
Feb 21, 201949.6550.0149.5149.6648.706,025,200
Feb 20, 201949.0849.6448.9749.6448.683,689,200
Feb 19, 201948.9949.4948.8849.1148.162,827,200
Feb 15, 201947.0449.1847.0349.0648.112,010,900
Feb 14, 201946.4047.0446.3446.8745.963,086,600
Feb 13, 201947.1247.3146.1246.3845.481,989,000
Feb 12, 201946.8047.2946.7547.0146.103,207,400
Feb 11, 201947.5047.5046.5046.7145.811,366,100
Feb 08, 201947.4247.5746.9447.4046.482,264,000
Feb 07, 201947.5547.6746.9747.6246.703,304,100
Feb 06, 201947.2747.7047.1347.6946.771,090,200
Feb 05, 201947.5947.9247.5647.8546.921,639,700
Feb 04, 201947.5947.7947.3047.4246.501,228,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...