Sun Life Financial Inc. (SLF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 20, 2022 | 71.53 | 71.92 | 71.11 | 71.21 | 71.21 | 1,624,815 |
| Jan. 19, 2022 | 72.71 | 72.71 | 71.16 | 71.44 | 71.44 | 1,735,000 |
| Jan. 18, 2022 | 72.14 | 72.62 | 71.83 | 72.53 | 72.53 | 1,210,800 |
| Jan. 17, 2022 | 72.22 | 72.85 | 72.00 | 72.65 | 72.65 | 327,300 |
| Jan. 14, 2022 | 71.39 | 72.37 | 71.39 | 72.18 | 72.18 | 1,492,600 |
| Jan. 13, 2022 | 71.61 | 72.28 | 71.50 | 72.07 | 72.07 | 1,004,300 |
| Jan. 12, 2022 | 71.14 | 72.01 | 71.14 | 71.55 | 71.55 | 1,214,200 |
| Jan. 11, 2022 | 71.00 | 71.40 | 70.59 | 71.35 | 71.35 | 931,600 |
| Jan. 10, 2022 | 71.15 | 71.29 | 70.54 | 70.90 | 70.90 | 1,335,900 |
| Jan. 07, 2022 | 70.61 | 71.19 | 70.61 | 70.92 | 70.92 | 1,199,800 |
| Jan. 06, 2022 | 70.97 | 71.15 | 70.23 | 70.78 | 70.78 | 1,141,300 |
| Jan. 05, 2022 | 70.89 | 71.46 | 70.69 | 70.87 | 70.87 | 1,033,400 |
| Jan. 04, 2022 | 71.50 | 71.65 | 70.70 | 70.78 | 70.78 | 1,736,700 |
| Dec. 31, 2021 | 70.11 | 70.60 | 70.01 | 70.41 | 70.41 | 818,500 |
| Dec. 30, 2021 | 70.32 | 70.68 | 70.29 | 70.29 | 70.29 | 492,700 |
| Dec. 29, 2021 | 70.91 | 70.96 | 70.36 | 70.42 | 70.42 | 895,500 |
| Dec. 24, 2021 | 70.00 | 70.26 | 69.99 | 70.03 | 70.03 | 122,500 |
| Dec. 23, 2021 | 69.72 | 70.14 | 69.68 | 69.98 | 69.98 | 1,172,600 |
| Dec. 22, 2021 | 69.17 | 69.53 | 69.06 | 69.48 | 69.48 | 815,200 |
| Dec. 21, 2021 | 68.71 | 69.56 | 68.48 | 69.30 | 69.30 | 992,400 |
| Dec. 20, 2021 | 68.72 | 68.90 | 67.90 | 68.46 | 68.46 | 895,600 |
| Dec. 17, 2021 | 68.09 | 69.64 | 68.09 | 69.14 | 69.14 | 2,531,600 |
| Dec. 16, 2021 | 69.51 | 70.10 | 69.43 | 69.61 | 69.61 | 1,176,100 |
| Dec. 15, 2021 | 69.35 | 69.69 | 69.18 | 69.43 | 69.43 | 1,760,500 |
| Dec. 14, 2021 | 69.04 | 69.97 | 69.04 | 69.26 | 69.26 | 1,452,500 |
| Dec. 13, 2021 | 69.24 | 69.37 | 68.81 | 69.19 | 69.19 | 1,578,000 |
| Dec. 10, 2021 | 69.50 | 69.73 | 69.16 | 69.38 | 69.38 | 912,800 |
| Dec. 09, 2021 | 69.22 | 69.76 | 69.11 | 69.46 | 69.46 | 985,400 |
| Dec. 08, 2021 | 69.09 | 69.40 | 68.86 | 69.39 | 69.39 | 1,413,400 |
| Dec. 07, 2021 | 69.26 | 69.38 | 68.91 | 69.14 | 69.14 | 945,300 |
| Dec. 06, 2021 | 69.00 | 69.53 | 68.63 | 68.97 | 68.97 | 2,453,600 |
| Dec. 03, 2021 | 68.82 | 69.05 | 68.01 | 68.41 | 68.41 | 1,266,000 |
| Dec. 02, 2021 | 67.87 | 69.17 | 67.78 | 68.73 | 68.73 | 1,729,500 |
| Dec. 01, 2021 | 68.88 | 69.10 | 67.51 | 67.56 | 67.56 | 1,298,500 |
| Nov. 30, 2021 | 68.00 | 68.22 | 67.28 | 67.83 | 67.83 | 6,489,300 |
| Nov. 29, 2021 | 69.39 | 69.57 | 68.14 | 68.67 | 68.67 | 6,660,000 |
| Nov. 26, 2021 | 68.84 | 69.12 | 68.06 | 68.91 | 68.91 | 3,344,900 |
| Nov. 25, 2021 | 70.07 | 70.19 | 69.72 | 69.77 | 69.77 | 4,865,000 |
| Nov. 24, 2021 | 69.72 | 69.75 | 69.24 | 69.64 | 69.64 | 3,166,200 |
| Nov. 23, 2021 | 69.65 | 70.37 | 69.65 | 69.88 | 69.88 | 5,032,200 |
| Nov. 23, 2021 | 0.66 Dividend | |||||
| Nov. 22, 2021 | 70.90 | 71.10 | 70.16 | 70.68 | 70.02 | 1,329,900 |
| Nov. 19, 2021 | 70.06 | 70.80 | 69.51 | 70.67 | 70.01 | 4,185,900 |
| Nov. 18, 2021 | 70.99 | 70.99 | 70.20 | 70.42 | 69.76 | 6,687,900 |
| Nov. 17, 2021 | 70.71 | 70.99 | 70.58 | 70.85 | 70.19 | 6,598,300 |
| Nov. 16, 2021 | 70.51 | 71.40 | 70.39 | 70.64 | 69.98 | 9,311,900 |
| Nov. 15, 2021 | 70.53 | 70.75 | 70.29 | 70.36 | 69.70 | 2,048,200 |
| Nov. 12, 2021 | 70.78 | 70.90 | 70.33 | 70.52 | 69.86 | 1,042,000 |
| Nov. 11, 2021 | 70.61 | 70.99 | 70.28 | 70.78 | 70.12 | 703,000 |
| Nov. 10, 2021 | 71.15 | 71.27 | 70.39 | 70.39 | 69.73 | 1,258,900 |
| Nov. 09, 2021 | 71.35 | 71.47 | 70.73 | 71.18 | 70.52 | 1,127,900 |
| Nov. 08, 2021 | 71.05 | 71.56 | 70.95 | 71.51 | 70.84 | 1,161,400 |
| Nov. 05, 2021 | 71.17 | 71.58 | 70.52 | 70.71 | 70.05 | 1,132,600 |
| Nov. 04, 2021 | 71.11 | 71.29 | 69.84 | 71.24 | 70.57 | 1,230,700 |
| Nov. 03, 2021 | 71.13 | 71.73 | 71.08 | 71.34 | 70.67 | 1,010,300 |
| Nov. 02, 2021 | 70.77 | 71.23 | 70.42 | 71.14 | 70.48 | 1,198,300 |
| Nov. 01, 2021 | 70.92 | 71.02 | 70.34 | 70.78 | 70.12 | 1,391,300 |
| Oct. 29, 2021 | 70.81 | 70.95 | 70.36 | 70.53 | 69.87 | 1,324,100 |
| Oct. 28, 2021 | 71.15 | 71.23 | 70.40 | 70.87 | 70.21 | 637,700 |
| Oct. 27, 2021 | 71.26 | 71.35 | 70.82 | 71.04 | 70.38 | 992,000 |
| Oct. 26, 2021 | 70.95 | 71.47 | 70.60 | 71.23 | 70.56 | 1,104,600 |
| Oct. 25, 2021 | 70.74 | 70.86 | 70.02 | 70.75 | 70.09 | 902,400 |
| Oct. 22, 2021 | 70.23 | 71.20 | 70.00 | 70.54 | 69.88 | 1,229,300 |
| Oct. 21, 2021 | 69.81 | 70.21 | 69.72 | 70.16 | 69.50 | 662,600 |
| Oct. 20, 2021 | 69.39 | 69.81 | 69.17 | 69.75 | 69.10 | 869,200 |
| Oct. 19, 2021 | 68.96 | 69.29 | 68.96 | 69.19 | 68.54 | 571,900 |
| Oct. 18, 2021 | 69.00 | 69.11 | 68.52 | 69.05 | 68.41 | 655,900 |
| Oct. 15, 2021 | 69.12 | 69.27 | 68.60 | 69.16 | 68.51 | 2,099,600 |
| Oct. 14, 2021 | 68.82 | 69.15 | 68.67 | 68.78 | 68.14 | 1,118,400 |
| Oct. 13, 2021 | 68.44 | 68.58 | 67.48 | 68.44 | 67.80 | 1,210,900 |
| Oct. 12, 2021 | 68.45 | 68.62 | 68.08 | 68.31 | 67.67 | 1,808,700 |
| Oct. 08, 2021 | 68.29 | 68.72 | 68.01 | 68.50 | 67.86 | 1,043,200 |
| Oct. 07, 2021 | 68.80 | 68.91 | 68.16 | 68.30 | 67.66 | 1,334,000 |
| Oct. 06, 2021 | 67.43 | 68.45 | 67.30 | 68.39 | 67.75 | 1,538,400 |
| Oct. 05, 2021 | 67.02 | 68.00 | 67.02 | 67.88 | 67.25 | 2,000,100 |
| Oct. 04, 2021 | 65.10 | 66.71 | 65.06 | 66.65 | 66.03 | 1,833,400 |
| Oct. 01, 2021 | 65.28 | 65.36 | 64.51 | 65.06 | 64.45 | 943,200 |
| Sep. 30, 2021 | 66.10 | 66.10 | 64.99 | 65.20 | 64.59 | 1,284,100 |
| Sep. 29, 2021 | 65.39 | 66.21 | 65.37 | 65.91 | 65.29 | 1,312,900 |
| Sep. 28, 2021 | 64.99 | 65.36 | 64.78 | 65.23 | 64.62 | 1,464,900 |
| Sep. 27, 2021 | 64.55 | 65.12 | 64.40 | 64.98 | 64.37 | 1,386,500 |
| Sep. 24, 2021 | 63.86 | 64.35 | 63.82 | 64.13 | 63.53 | 771,400 |
| Sep. 23, 2021 | 63.87 | 64.24 | 63.71 | 63.86 | 63.26 | 1,002,000 |
| Sep. 22, 2021 | 63.35 | 63.92 | 63.19 | 63.62 | 63.03 | 1,545,300 |
| Sep. 21, 2021 | 63.78 | 63.90 | 62.93 | 63.08 | 62.49 | 2,167,600 |
| Sep. 20, 2021 | 63.92 | 64.17 | 62.72 | 63.50 | 62.91 | 2,657,500 |
| Sep. 17, 2021 | 64.84 | 65.49 | 64.55 | 64.69 | 64.09 | 3,394,800 |
| Sep. 16, 2021 | 65.69 | 65.83 | 65.33 | 65.53 | 64.92 | 1,083,200 |
| Sep. 15, 2021 | 65.34 | 65.58 | 65.00 | 65.38 | 64.77 | 1,669,900 |
| Sep. 14, 2021 | 65.87 | 65.89 | 65.26 | 65.40 | 64.79 | 2,032,500 |
| Sep. 13, 2021 | 65.71 | 66.09 | 65.41 | 65.74 | 65.13 | 2,255,200 |
| Sep. 10, 2021 | 65.60 | 65.75 | 65.18 | 65.40 | 64.79 | 1,600,900 |
| Sep. 09, 2021 | 65.59 | 66.42 | 65.43 | 65.54 | 64.93 | 1,624,000 |
| Sep. 08, 2021 | 64.73 | 65.71 | 64.60 | 65.66 | 65.05 | 1,567,900 |
| Sep. 07, 2021 | 64.77 | 65.20 | 64.66 | 64.71 | 64.11 | 1,606,000 |
| Sep. 03, 2021 | 64.63 | 64.94 | 64.50 | 64.69 | 64.09 | 1,049,300 |
| Sep. 02, 2021 | 65.00 | 65.23 | 64.69 | 64.91 | 64.30 | 982,100 |
| Sep. 01, 2021 | 64.64 | 65.28 | 64.58 | 65.02 | 64.41 | 1,881,400 |
| Aug. 31, 2021 | 65.22 | 65.53 | 64.90 | 64.96 | 64.35 | 1,286,400 |
| Aug. 30, 2021 | 65.70 | 65.70 | 65.13 | 65.18 | 64.57 | 5,891,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
