SLF.TO - Sun Life Financial Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 22, 201961.0161.2660.9060.9360.93765,302
Nov. 21, 201961.3661.3660.6561.0661.061,971,400
Nov. 20, 201961.0561.3360.6361.2961.291,113,600
Nov. 19, 201961.0461.2260.8361.1961.192,203,200
Nov. 18, 201961.0361.1660.6260.9460.94700,500
Nov. 15, 201961.2161.2960.9961.2261.22696,300
Nov. 14, 201960.8861.2660.6261.0461.041,015,500
Nov. 13, 201960.7861.2060.5460.9960.99748,600
Nov. 12, 201961.0761.2160.9561.0061.001,630,000
Nov. 11, 201961.0261.1060.6861.0261.02620,800
Nov. 08, 201961.0861.1960.4061.1961.191,150,500
Nov. 07, 201960.9161.9160.8260.9860.981,666,700
Nov. 06, 201960.0360.7259.9860.6660.661,504,200
Nov. 05, 201959.8460.2859.5960.0560.051,585,500
Nov. 04, 201959.1859.8759.1859.7059.703,180,900
Nov. 01, 201959.2759.7359.0459.1459.14923,200
Oct. 31, 201959.2359.2758.7559.0959.091,051,100
Oct. 30, 201958.9959.4258.5959.3959.39711,400
Oct. 29, 201958.9159.3058.5759.0259.02730,600
Oct. 28, 201958.6159.5758.6058.9758.971,490,000
Oct. 25, 201958.2958.6758.2358.4058.40789,800
Oct. 24, 201959.0759.0758.3058.4358.431,035,400
Oct. 23, 201958.7859.1958.7258.8258.821,350,100
Oct. 22, 201959.0659.4358.7858.7858.781,468,800
Oct. 21, 201958.6759.1258.6658.8558.85819,100
Oct. 18, 201958.8458.8458.2658.4758.47637,600
Oct. 17, 201958.8158.9358.2758.3958.39474,200
Oct. 16, 201958.5758.9558.5058.7758.771,238,100
Oct. 15, 201958.1758.9458.1758.5158.511,112,900
Oct. 11, 201958.0658.7057.8758.1358.13767,800
Oct. 10, 201957.4058.0757.4057.6357.63744,000
Oct. 09, 201957.1057.4756.7957.3257.32770,400
Oct. 08, 201957.0057.1856.6256.8356.83944,000
Oct. 07, 201957.5857.9057.5057.5857.58951,500
Oct. 04, 201957.4057.7857.1957.7357.73864,000
Oct. 03, 201957.5057.5556.7457.4357.431,159,400
Oct. 02, 201958.1158.2957.3157.6357.63942,200
Oct. 01, 201959.5359.8358.3758.3858.381,086,100
Sep. 30, 201958.8459.6358.8459.2459.241,387,500
Sep. 27, 201958.9559.0058.5758.8158.81747,400
Sep. 26, 201958.6959.1558.6058.7258.72606,100
Sep. 25, 201958.9359.2358.7258.8458.84901,100
Sep. 24, 201959.2559.5958.8559.0059.001,280,000
Sep. 23, 201959.1559.2258.8659.1459.14540,700
Sep. 20, 201959.0459.7359.0259.3559.353,112,200
Sep. 19, 201958.4959.3658.4359.0259.021,025,500
Sep. 18, 201958.3958.7458.2358.5258.52902,900
Sep. 17, 201958.2458.5557.9758.5158.511,323,800
Sep. 16, 201958.1258.3257.9758.2858.28999,300
Sep. 13, 201958.0858.6858.0858.5558.551,584,200
Sep. 12, 201957.0758.1856.9057.9057.902,057,000
Sep. 11, 201956.9257.3856.6857.2557.251,171,700
Sep. 10, 201956.5056.9656.3356.9156.911,614,100
Sep. 09, 201956.3356.7756.1256.6656.661,271,800
Sep. 06, 201955.8256.4255.6656.2556.251,078,600
Sep. 05, 201955.1955.9755.1355.9255.921,275,400
Sep. 04, 201954.5155.1254.5154.8654.861,768,000
Sep. 03, 201954.3654.6053.9854.2354.232,175,200
Aug. 30, 201954.5254.7954.4554.5754.571,006,900
Aug. 29, 201953.7754.5253.6754.3154.31854,200
Aug. 28, 201952.9953.8552.9153.5453.543,000,700
Aug. 27, 201953.0353.2752.8253.0053.001,427,900
Aug. 27, 20190.525 Dividend
Aug. 26, 201953.0653.6353.0053.4252.891,681,000
Aug. 23, 201953.1353.3352.7052.8552.33900,500
Aug. 22, 201953.0053.7652.9053.4652.93863,300
Aug. 21, 201952.9753.4352.8453.2752.753,701,300
Aug. 20, 201953.0653.1052.3252.6652.141,628,400
Aug. 19, 201953.2153.5252.9353.3352.811,292,400
Aug. 16, 201952.5753.2152.1852.8152.29815,400
Aug. 15, 201951.7052.6851.6552.1551.641,125,300
Aug. 14, 201951.9052.2951.5551.7051.191,477,600
Aug. 13, 201952.2053.0252.0852.6952.171,317,400
Aug. 12, 201952.1552.6152.0652.3751.86816,900
Aug. 09, 201952.6752.9252.4252.6252.10772,400
Aug. 08, 201952.8452.9952.5152.7952.27723,900
Aug. 07, 201951.3752.8151.1952.7052.181,265,100
Aug. 06, 201951.7852.0951.2451.9051.392,791,700
Aug. 02, 201953.1953.3552.0852.4251.901,712,400
Aug. 01, 201954.5954.6953.1553.4052.881,464,900
Jul. 31, 201954.7854.9454.2054.8454.301,476,900
Jul. 30, 201954.8554.9554.4254.8254.28754,700
Jul. 29, 201955.1555.3855.0155.0954.55612,900
Jul. 26, 201955.0255.3954.8855.1654.62452,000
Jul. 25, 201955.4955.5454.7454.9754.431,297,900
Jul. 24, 201955.4455.6454.7955.4654.91539,100
Jul. 23, 201955.5955.9555.4455.5354.98736,600
Jul. 22, 201955.3455.6455.1855.4154.87411,500
Jul. 19, 201955.2855.5454.8955.3654.82874,800
Jul. 18, 201955.3355.6255.1455.1654.62991,000
Jul. 17, 201955.3555.6255.2555.4454.901,132,800
Jul. 16, 201954.9355.5154.8155.4354.89875,700
Jul. 15, 201954.6955.0254.3555.0054.46903,500
Jul. 12, 201954.7554.9654.4654.6654.12919,000
Jul. 11, 201954.8855.0654.6954.7554.21669,600
Jul. 10, 201955.1855.5254.7154.9354.39869,000
Jul. 09, 201954.8255.2554.5055.2554.71910,600
Jul. 08, 201954.9855.1054.6354.9554.411,038,400
Jul. 05, 201954.5355.2854.5055.1654.62812,300
Jul. 04, 201954.7854.8954.6054.7354.19263,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...