Sun Life Financial Inc. (SLF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 62.53 | 62.90 | 62.15 | 62.51 | 62.51 | 1,727,900 |
| Mar 29, 2023 | 62.56 | 62.80 | 62.07 | 62.26 | 62.26 | 1,142,900 |
| Mar 28, 2023 | 62.08 | 62.57 | 61.75 | 62.10 | 62.10 | 2,189,300 |
| Mar 27, 2023 | 61.95 | 62.26 | 61.80 | 62.10 | 62.10 | 2,819,000 |
| Mar 24, 2023 | 60.69 | 61.45 | 60.63 | 61.43 | 61.43 | 798,600 |
| Mar 23, 2023 | 62.00 | 62.20 | 60.99 | 61.27 | 61.27 | 2,607,100 |
| Mar 22, 2023 | 62.50 | 62.91 | 62.02 | 62.02 | 62.02 | 2,064,000 |
| Mar 21, 2023 | 62.57 | 62.86 | 62.28 | 62.32 | 62.32 | 1,705,300 |
| Mar 20, 2023 | 60.84 | 61.87 | 60.76 | 61.56 | 61.56 | 2,159,800 |
| Mar 17, 2023 | 61.80 | 61.80 | 60.15 | 60.56 | 60.56 | 3,260,700 |
| Mar 16, 2023 | 60.91 | 62.01 | 60.01 | 61.57 | 61.57 | 4,060,700 |
| Mar 15, 2023 | 62.25 | 62.26 | 60.60 | 61.33 | 61.33 | 2,432,200 |
| Mar 14, 2023 | 63.54 | 63.62 | 62.69 | 62.95 | 62.95 | 2,320,400 |
| Mar 13, 2023 | 62.90 | 63.20 | 62.09 | 62.60 | 62.60 | 3,589,300 |
| Mar 10, 2023 | 64.79 | 65.06 | 64.07 | 64.28 | 64.28 | 2,749,500 |
| Mar 09, 2023 | 66.34 | 66.37 | 65.23 | 65.43 | 65.43 | 2,464,500 |
| Mar 08, 2023 | 67.02 | 67.64 | 66.38 | 66.53 | 66.53 | 1,493,800 |
| Mar 07, 2023 | 67.29 | 67.59 | 66.55 | 67.20 | 67.20 | 3,074,400 |
| Mar 06, 2023 | 67.11 | 67.54 | 67.00 | 67.28 | 67.28 | 2,952,200 |
| Mar 03, 2023 | 66.43 | 67.09 | 66.09 | 67.00 | 67.00 | 5,390,200 |
| Mar 02, 2023 | 66.42 | 66.70 | 66.00 | 66.23 | 66.23 | 3,581,800 |
| Mar 01, 2023 | 65.61 | 66.88 | 65.61 | 66.30 | 66.30 | 8,312,900 |
| Feb 28, 2023 | 65.55 | 66.08 | 65.50 | 65.94 | 65.94 | 3,823,400 |
| Feb 28, 2023 | 0.72 Dividend | |||||
| Feb 27, 2023 | 66.19 | 66.87 | 66.19 | 66.49 | 65.77 | 3,032,500 |
| Feb 24, 2023 | 65.60 | 65.97 | 65.41 | 65.95 | 65.24 | 2,651,100 |
| Feb 23, 2023 | 67.40 | 67.40 | 65.93 | 66.01 | 65.30 | 5,389,300 |
| Feb 22, 2023 | 68.07 | 68.07 | 66.72 | 66.89 | 66.17 | 5,020,400 |
| Feb 21, 2023 | 68.75 | 68.76 | 67.62 | 67.68 | 66.95 | 1,605,900 |
| Feb 17, 2023 | 68.01 | 69.08 | 67.95 | 68.91 | 68.16 | 2,436,200 |
| Feb 16, 2023 | 67.66 | 68.64 | 67.27 | 68.20 | 67.46 | 1,719,900 |
| Feb 15, 2023 | 67.96 | 68.09 | 67.62 | 67.98 | 67.24 | 3,170,800 |
| Feb 14, 2023 | 68.59 | 68.73 | 67.98 | 68.16 | 67.42 | 999,300 |
| Feb 13, 2023 | 67.63 | 68.65 | 67.61 | 68.54 | 67.80 | 3,005,800 |
| Feb 10, 2023 | 67.04 | 67.97 | 66.78 | 67.67 | 66.94 | 2,592,100 |
| Feb 09, 2023 | 68.00 | 68.82 | 67.88 | 68.26 | 67.52 | 2,809,000 |
| Feb 08, 2023 | 66.82 | 67.61 | 66.75 | 67.44 | 66.71 | 1,362,200 |
| Feb 07, 2023 | 66.94 | 67.47 | 66.31 | 67.21 | 66.48 | 2,612,900 |
| Feb 06, 2023 | 66.81 | 67.26 | 66.58 | 67.18 | 66.45 | 2,874,700 |
| Feb 03, 2023 | 66.85 | 67.26 | 66.56 | 67.04 | 66.31 | 2,313,100 |
| Feb 02, 2023 | 67.39 | 67.52 | 66.34 | 66.89 | 66.17 | 1,913,500 |
| Feb 01, 2023 | 66.65 | 67.43 | 66.42 | 67.11 | 66.38 | 3,319,800 |
| Jan 31, 2023 | 66.39 | 66.86 | 65.59 | 66.86 | 66.14 | 3,061,100 |
| Jan 30, 2023 | 66.48 | 66.50 | 66.14 | 66.20 | 65.48 | 3,192,600 |
| Jan 27, 2023 | 66.33 | 66.78 | 66.31 | 66.37 | 65.65 | 1,147,800 |
| Jan 26, 2023 | 65.73 | 66.60 | 65.66 | 66.44 | 65.72 | 980,100 |
| Jan 25, 2023 | 65.26 | 65.92 | 65.14 | 65.61 | 64.90 | 1,293,100 |
| Jan 24, 2023 | 65.37 | 65.80 | 64.94 | 65.59 | 64.88 | 1,336,900 |
| Jan 23, 2023 | 65.57 | 65.69 | 65.24 | 65.49 | 64.78 | 1,522,000 |
| Jan 20, 2023 | 64.68 | 65.60 | 64.30 | 65.54 | 64.83 | 1,478,600 |
| Jan 19, 2023 | 64.39 | 64.78 | 64.34 | 64.65 | 63.95 | 1,227,700 |
| Jan 18, 2023 | 65.07 | 65.16 | 64.53 | 64.64 | 63.94 | 1,337,300 |
| Jan 17, 2023 | 64.88 | 65.04 | 64.62 | 64.99 | 64.29 | 1,084,300 |
| Jan 16, 2023 | 64.51 | 64.94 | 64.40 | 64.79 | 64.09 | 293,600 |
| Jan 13, 2023 | 64.54 | 65.12 | 64.52 | 64.72 | 64.02 | 1,211,700 |
| Jan 12, 2023 | 64.20 | 64.95 | 64.03 | 64.67 | 63.97 | 1,674,700 |
| Jan 11, 2023 | 63.20 | 64.03 | 63.20 | 63.96 | 63.27 | 1,302,700 |
| Jan 10, 2023 | 63.01 | 63.38 | 62.69 | 62.94 | 62.26 | 1,492,900 |
| Jan 09, 2023 | 63.79 | 63.84 | 63.03 | 63.13 | 62.45 | 967,500 |
| Jan 06, 2023 | 63.52 | 63.85 | 63.31 | 63.77 | 63.08 | 1,358,300 |
| Jan 05, 2023 | 63.81 | 63.94 | 63.14 | 63.32 | 62.63 | 3,025,700 |
| Jan 04, 2023 | 63.76 | 64.19 | 63.39 | 64.05 | 63.36 | 943,800 |
| Jan 03, 2023 | 63.30 | 63.86 | 63.25 | 63.44 | 62.75 | 1,055,700 |
| Dec 30, 2022 | 63.11 | 63.43 | 62.60 | 62.85 | 62.17 | 1,058,400 |
| Dec 29, 2022 | 63.10 | 63.49 | 63.00 | 63.36 | 62.67 | 748,300 |
| Dec 28, 2022 | 63.29 | 63.40 | 62.66 | 62.81 | 62.13 | 758,100 |
| Dec 23, 2022 | 62.78 | 63.27 | 62.48 | 63.14 | 62.46 | 1,207,800 |
| Dec 22, 2022 | 63.14 | 63.24 | 62.41 | 62.94 | 62.26 | 906,400 |
| Dec 21, 2022 | 62.84 | 63.75 | 62.84 | 63.44 | 62.75 | 1,134,700 |
| Dec 20, 2022 | 62.10 | 62.65 | 62.00 | 62.42 | 61.74 | 1,870,000 |
| Dec 19, 2022 | 62.55 | 62.91 | 61.77 | 61.91 | 61.24 | 2,303,800 |
| Dec 16, 2022 | 61.90 | 62.75 | 61.80 | 62.50 | 61.82 | 3,309,300 |
| Dec 15, 2022 | 62.63 | 62.65 | 62.03 | 62.45 | 61.77 | 2,973,600 |
| Dec 14, 2022 | 63.82 | 63.90 | 62.91 | 63.13 | 62.45 | 4,208,300 |
| Dec 13, 2022 | 64.56 | 64.64 | 63.42 | 63.70 | 63.01 | 2,412,000 |
| Dec 12, 2022 | 63.34 | 63.46 | 62.77 | 63.40 | 62.71 | 2,628,100 |
| Dec 09, 2022 | 62.65 | 63.54 | 62.65 | 63.25 | 62.57 | 830,200 |
| Dec 08, 2022 | 63.05 | 63.38 | 62.49 | 62.73 | 62.05 | 1,169,300 |
| Dec 07, 2022 | 63.19 | 63.61 | 62.84 | 62.98 | 62.30 | 1,495,000 |
| Dec 06, 2022 | 63.60 | 63.71 | 62.94 | 63.26 | 62.57 | 1,417,700 |
| Dec 05, 2022 | 63.34 | 63.70 | 63.15 | 63.50 | 62.81 | 3,046,300 |
| Dec 02, 2022 | 63.40 | 63.87 | 63.30 | 63.54 | 62.85 | 2,469,100 |
| Dec 01, 2022 | 64.01 | 64.24 | 63.28 | 63.73 | 63.04 | 1,756,100 |
| Nov 30, 2022 | 62.84 | 63.91 | 62.35 | 63.74 | 63.05 | 3,227,300 |
| Nov 29, 2022 | 62.33 | 62.86 | 62.00 | 62.67 | 61.99 | 3,788,900 |
| Nov 28, 2022 | 62.48 | 62.85 | 61.65 | 62.04 | 61.37 | 5,918,200 |
| Nov 25, 2022 | 62.25 | 62.72 | 62.22 | 62.47 | 61.79 | 3,785,700 |
| Nov 24, 2022 | 61.94 | 62.24 | 61.92 | 61.98 | 61.31 | 852,200 |
| Nov 23, 2022 | 61.79 | 62.11 | 61.63 | 61.89 | 61.22 | 2,754,100 |
| Nov 22, 2022 | 61.42 | 62.01 | 61.29 | 61.71 | 61.04 | 2,699,900 |
| Nov 22, 2022 | 0.72 Dividend | |||||
| Nov 21, 2022 | 61.80 | 62.03 | 61.29 | 61.89 | 60.51 | 6,916,000 |
| Nov 18, 2022 | 62.65 | 62.83 | 61.75 | 61.82 | 60.44 | 3,704,400 |
| Nov 17, 2022 | 60.91 | 61.98 | 60.89 | 61.95 | 60.57 | 2,754,300 |
| Nov 16, 2022 | 61.10 | 61.54 | 60.43 | 61.50 | 60.13 | 2,946,700 |
| Nov 15, 2022 | 61.66 | 61.92 | 60.83 | 61.09 | 59.73 | 828,700 |
| Nov 14, 2022 | 61.40 | 61.76 | 60.99 | 61.03 | 59.67 | 4,876,700 |
| Nov 11, 2022 | 61.24 | 61.97 | 61.03 | 61.47 | 60.10 | 1,643,300 |
| Nov 10, 2022 | 60.02 | 61.31 | 60.02 | 61.05 | 59.69 | 2,887,900 |
| Nov 09, 2022 | 59.68 | 59.80 | 58.81 | 59.00 | 57.68 | 1,981,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
