Sun Life Financial Inc. (SLF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
64.98+0.28 (+0.43%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 30, 2021 | 64.56 | 64.98 | 64.43 | 64.98 | 64.98 | 1,052,500 |
| Jul. 29, 2021 | 64.25 | 64.81 | 64.18 | 64.70 | 64.70 | 947,100 |
| Jul. 28, 2021 | 64.03 | 64.28 | 63.47 | 63.95 | 63.95 | 629,300 |
| Jul. 27, 2021 | 63.68 | 64.28 | 63.27 | 63.97 | 63.97 | 654,200 |
| Jul. 26, 2021 | 63.97 | 64.14 | 63.80 | 64.03 | 64.03 | 585,700 |
| Jul. 23, 2021 | 64.26 | 64.64 | 63.88 | 63.98 | 63.98 | 1,021,200 |
| Jul. 22, 2021 | 63.98 | 64.36 | 63.50 | 63.95 | 63.95 | 1,031,500 |
| Jul. 21, 2021 | 63.83 | 64.43 | 63.83 | 64.16 | 64.16 | 810,200 |
| Jul. 20, 2021 | 63.00 | 63.87 | 62.68 | 63.45 | 63.45 | 1,232,300 |
| Jul. 19, 2021 | 63.48 | 63.54 | 62.41 | 63.08 | 63.08 | 1,340,400 |
| Jul. 16, 2021 | 64.31 | 64.48 | 63.85 | 63.96 | 63.96 | 1,033,200 |
| Jul. 15, 2021 | 63.46 | 64.19 | 63.25 | 64.17 | 64.17 | 589,600 |
| Jul. 14, 2021 | 63.51 | 63.79 | 63.33 | 63.73 | 63.73 | 721,200 |
| Jul. 13, 2021 | 64.27 | 64.46 | 63.48 | 63.74 | 63.74 | 942,200 |
| Jul. 12, 2021 | 63.50 | 64.27 | 63.35 | 64.23 | 64.23 | 1,500,700 |
| Jul. 09, 2021 | 62.92 | 63.46 | 62.75 | 63.29 | 63.29 | 904,600 |
| Jul. 08, 2021 | 62.70 | 62.79 | 62.00 | 62.40 | 62.40 | 1,232,600 |
| Jul. 07, 2021 | 63.16 | 63.42 | 62.85 | 63.22 | 63.22 | 1,492,900 |
| Jul. 06, 2021 | 63.99 | 63.99 | 63.13 | 63.36 | 63.36 | 1,275,200 |
| Jul. 05, 2021 | 63.75 | 64.03 | 63.41 | 63.91 | 63.91 | 407,000 |
| Jul. 02, 2021 | 64.20 | 64.31 | 63.59 | 63.71 | 63.71 | 633,000 |
| Jun. 30, 2021 | 63.82 | 63.96 | 63.44 | 63.92 | 63.92 | 1,212,900 |
| Jun. 29, 2021 | 63.74 | 64.06 | 63.66 | 63.99 | 63.99 | 1,027,800 |
| Jun. 28, 2021 | 63.64 | 63.70 | 63.10 | 63.49 | 63.49 | 1,071,900 |
| Jun. 25, 2021 | 63.02 | 63.80 | 63.02 | 63.73 | 63.73 | 585,200 |
| Jun. 24, 2021 | 62.88 | 63.19 | 62.83 | 63.04 | 63.04 | 1,148,400 |
| Jun. 23, 2021 | 62.86 | 62.86 | 62.35 | 62.74 | 62.74 | 997,500 |
| Jun. 22, 2021 | 62.87 | 63.06 | 62.32 | 62.85 | 62.85 | 995,500 |
| Jun. 21, 2021 | 62.65 | 62.91 | 62.35 | 62.71 | 62.71 | 2,762,200 |
| Jun. 18, 2021 | 62.50 | 62.76 | 62.04 | 62.24 | 62.24 | 4,182,700 |
| Jun. 17, 2021 | 63.73 | 64.00 | 62.74 | 62.95 | 62.95 | 1,366,000 |
| Jun. 16, 2021 | 63.90 | 63.93 | 63.47 | 63.66 | 63.66 | 1,473,700 |
| Jun. 15, 2021 | 63.66 | 64.01 | 63.49 | 63.63 | 63.63 | 1,475,500 |
| Jun. 14, 2021 | 64.14 | 64.14 | 63.35 | 63.52 | 63.52 | 3,072,400 |
| Jun. 11, 2021 | 64.18 | 64.30 | 63.85 | 64.16 | 64.16 | 600,500 |
| Jun. 10, 2021 | 64.87 | 64.88 | 63.97 | 63.97 | 63.97 | 1,281,000 |
| Jun. 09, 2021 | 64.52 | 64.56 | 64.06 | 64.55 | 64.55 | 1,650,700 |
| Jun. 08, 2021 | 64.66 | 65.13 | 64.46 | 64.86 | 64.86 | 1,314,700 |
| Jun. 07, 2021 | 65.21 | 65.23 | 64.76 | 64.97 | 64.97 | 5,313,000 |
| Jun. 04, 2021 | 65.22 | 65.37 | 64.78 | 65.21 | 65.21 | 604,100 |
| Jun. 03, 2021 | 65.09 | 65.58 | 65.05 | 65.33 | 65.33 | 1,269,400 |
| Jun. 02, 2021 | 65.23 | 65.53 | 64.82 | 65.08 | 65.08 | 3,303,000 |
| Jun. 01, 2021 | 64.88 | 66.04 | 64.88 | 65.21 | 65.21 | 6,396,800 |
| May 31, 2021 | 65.15 | 65.36 | 64.55 | 64.68 | 64.68 | 1,397,000 |
| May 28, 2021 | 65.16 | 65.43 | 64.75 | 65.07 | 65.07 | 4,965,600 |
| May 27, 2021 | 64.65 | 65.29 | 64.42 | 64.73 | 64.73 | 4,003,000 |
| May 26, 2021 | 64.29 | 64.53 | 63.57 | 64.37 | 64.37 | 4,699,900 |
| May 25, 2021 | 64.79 | 64.95 | 64.15 | 64.21 | 64.21 | 3,685,800 |
| May 25, 2021 | 0.55 Dividend | |||||
| May 21, 2021 | 65.13 | 65.76 | 64.99 | 65.13 | 64.58 | 8,478,300 |
| May 20, 2021 | 65.16 | 65.20 | 64.50 | 64.91 | 64.36 | 7,857,800 |
| May 19, 2021 | 65.19 | 65.50 | 64.23 | 65.15 | 64.60 | 5,436,600 |
| May 18, 2021 | 65.77 | 65.95 | 65.55 | 65.79 | 65.23 | 6,062,200 |
| May 17, 2021 | 65.54 | 65.91 | 65.20 | 65.84 | 65.28 | 4,721,200 |
| May 14, 2021 | 65.09 | 65.85 | 65.04 | 65.70 | 65.15 | 1,446,400 |
| May 13, 2021 | 64.54 | 65.20 | 64.47 | 64.95 | 64.40 | 1,327,200 |
| May 12, 2021 | 65.21 | 65.37 | 64.44 | 64.53 | 63.99 | 1,682,100 |
| May 11, 2021 | 65.41 | 65.64 | 64.94 | 65.13 | 64.58 | 1,252,000 |
| May 10, 2021 | 66.19 | 66.70 | 65.86 | 65.91 | 65.35 | 1,348,100 |
| May 07, 2021 | 65.75 | 66.26 | 65.16 | 66.20 | 65.64 | 1,170,300 |
| May 06, 2021 | 66.99 | 66.99 | 65.28 | 66.11 | 65.55 | 1,319,800 |
| May 05, 2021 | 66.83 | 67.26 | 66.37 | 67.13 | 66.56 | 1,472,200 |
| May 04, 2021 | 66.32 | 66.75 | 66.00 | 66.47 | 65.91 | 573,600 |
| May 03, 2021 | 66.30 | 66.92 | 66.26 | 66.36 | 65.80 | 1,548,700 |
| Apr. 30, 2021 | 66.36 | 66.64 | 66.04 | 66.31 | 65.75 | 1,652,400 |
| Apr. 29, 2021 | 66.65 | 67.14 | 66.41 | 66.54 | 65.98 | 1,616,300 |
| Apr. 28, 2021 | 66.28 | 66.79 | 66.18 | 66.27 | 65.71 | 593,200 |
| Apr. 27, 2021 | 66.21 | 66.43 | 65.83 | 66.28 | 65.72 | 663,500 |
| Apr. 26, 2021 | 66.29 | 66.75 | 66.00 | 66.12 | 65.56 | 2,554,200 |
| Apr. 23, 2021 | 65.47 | 66.36 | 65.47 | 66.27 | 65.71 | 1,667,400 |
| Apr. 22, 2021 | 65.65 | 65.65 | 64.93 | 65.45 | 64.90 | 1,137,000 |
| Apr. 21, 2021 | 65.40 | 65.90 | 65.13 | 65.70 | 65.15 | 647,300 |
| Apr. 20, 2021 | 65.37 | 65.56 | 65.03 | 65.40 | 64.85 | 874,300 |
| Apr. 19, 2021 | 65.29 | 65.74 | 65.29 | 65.70 | 65.15 | 570,200 |
| Apr. 16, 2021 | 65.10 | 65.52 | 64.99 | 65.36 | 64.81 | 539,900 |
| Apr. 15, 2021 | 65.02 | 65.23 | 64.41 | 64.77 | 64.22 | 680,100 |
| Apr. 14, 2021 | 65.17 | 65.17 | 64.51 | 64.84 | 64.29 | 851,500 |
| Apr. 13, 2021 | 65.00 | 65.20 | 64.75 | 65.11 | 64.56 | 984,100 |
| Apr. 12, 2021 | 64.32 | 65.36 | 64.09 | 65.10 | 64.55 | 1,539,700 |
| Apr. 09, 2021 | 64.31 | 64.39 | 64.05 | 64.36 | 63.82 | 906,600 |
| Apr. 08, 2021 | 64.30 | 64.49 | 63.93 | 64.32 | 63.78 | 1,194,300 |
| Apr. 07, 2021 | 64.52 | 64.61 | 64.20 | 64.55 | 64.00 | 847,800 |
| Apr. 06, 2021 | 64.41 | 64.60 | 63.92 | 64.35 | 63.81 | 859,300 |
| Apr. 05, 2021 | 64.37 | 64.60 | 64.12 | 64.21 | 63.67 | 499,200 |
| Apr. 01, 2021 | 63.50 | 64.08 | 63.06 | 64.04 | 63.50 | 3,269,600 |
| Mar. 31, 2021 | 63.89 | 64.25 | 63.51 | 63.51 | 62.97 | 1,285,800 |
| Mar. 30, 2021 | 63.56 | 64.21 | 63.56 | 64.09 | 63.55 | 610,400 |
| Mar. 29, 2021 | 63.68 | 64.24 | 63.58 | 63.92 | 63.38 | 1,106,100 |
| Mar. 26, 2021 | 63.92 | 64.03 | 63.51 | 64.03 | 63.49 | 820,500 |
| Mar. 25, 2021 | 63.60 | 64.01 | 63.10 | 63.72 | 63.18 | 1,289,200 |
| Mar. 24, 2021 | 63.93 | 64.47 | 63.70 | 63.78 | 63.24 | 1,107,800 |
| Mar. 23, 2021 | 64.38 | 64.50 | 63.73 | 63.86 | 63.32 | 1,980,100 |
| Mar. 22, 2021 | 64.52 | 64.76 | 64.06 | 64.39 | 63.85 | 2,095,000 |
| Mar. 19, 2021 | 63.71 | 64.85 | 63.68 | 64.73 | 64.18 | 6,416,500 |
| Mar. 18, 2021 | 63.96 | 64.96 | 63.81 | 63.98 | 63.44 | 1,444,800 |
| Mar. 17, 2021 | 64.28 | 64.50 | 63.72 | 63.84 | 63.30 | 1,035,900 |
| Mar. 16, 2021 | 63.95 | 64.14 | 63.64 | 64.06 | 63.52 | 1,834,400 |
| Mar. 15, 2021 | 64.60 | 64.80 | 63.75 | 64.18 | 63.64 | 2,187,500 |
| Mar. 12, 2021 | 64.71 | 64.88 | 64.15 | 64.47 | 63.93 | 2,133,100 |
| Mar. 11, 2021 | 64.97 | 65.37 | 64.50 | 64.58 | 64.03 | 1,302,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
