Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202164.5664.9864.4364.9864.981,052,500
Jul. 29, 202164.2564.8164.1864.7064.70947,100
Jul. 28, 202164.0364.2863.4763.9563.95629,300
Jul. 27, 202163.6864.2863.2763.9763.97654,200
Jul. 26, 202163.9764.1463.8064.0364.03585,700
Jul. 23, 202164.2664.6463.8863.9863.981,021,200
Jul. 22, 202163.9864.3663.5063.9563.951,031,500
Jul. 21, 202163.8364.4363.8364.1664.16810,200
Jul. 20, 202163.0063.8762.6863.4563.451,232,300
Jul. 19, 202163.4863.5462.4163.0863.081,340,400
Jul. 16, 202164.3164.4863.8563.9663.961,033,200
Jul. 15, 202163.4664.1963.2564.1764.17589,600
Jul. 14, 202163.5163.7963.3363.7363.73721,200
Jul. 13, 202164.2764.4663.4863.7463.74942,200
Jul. 12, 202163.5064.2763.3564.2364.231,500,700
Jul. 09, 202162.9263.4662.7563.2963.29904,600
Jul. 08, 202162.7062.7962.0062.4062.401,232,600
Jul. 07, 202163.1663.4262.8563.2263.221,492,900
Jul. 06, 202163.9963.9963.1363.3663.361,275,200
Jul. 05, 202163.7564.0363.4163.9163.91407,000
Jul. 02, 202164.2064.3163.5963.7163.71633,000
Jun. 30, 202163.8263.9663.4463.9263.921,212,900
Jun. 29, 202163.7464.0663.6663.9963.991,027,800
Jun. 28, 202163.6463.7063.1063.4963.491,071,900
Jun. 25, 202163.0263.8063.0263.7363.73585,200
Jun. 24, 202162.8863.1962.8363.0463.041,148,400
Jun. 23, 202162.8662.8662.3562.7462.74997,500
Jun. 22, 202162.8763.0662.3262.8562.85995,500
Jun. 21, 202162.6562.9162.3562.7162.712,762,200
Jun. 18, 202162.5062.7662.0462.2462.244,182,700
Jun. 17, 202163.7364.0062.7462.9562.951,366,000
Jun. 16, 202163.9063.9363.4763.6663.661,473,700
Jun. 15, 202163.6664.0163.4963.6363.631,475,500
Jun. 14, 202164.1464.1463.3563.5263.523,072,400
Jun. 11, 202164.1864.3063.8564.1664.16600,500
Jun. 10, 202164.8764.8863.9763.9763.971,281,000
Jun. 09, 202164.5264.5664.0664.5564.551,650,700
Jun. 08, 202164.6665.1364.4664.8664.861,314,700
Jun. 07, 202165.2165.2364.7664.9764.975,313,000
Jun. 04, 202165.2265.3764.7865.2165.21604,100
Jun. 03, 202165.0965.5865.0565.3365.331,269,400
Jun. 02, 202165.2365.5364.8265.0865.083,303,000
Jun. 01, 202164.8866.0464.8865.2165.216,396,800
May 31, 202165.1565.3664.5564.6864.681,397,000
May 28, 202165.1665.4364.7565.0765.074,965,600
May 27, 202164.6565.2964.4264.7364.734,003,000
May 26, 202164.2964.5363.5764.3764.374,699,900
May 25, 202164.7964.9564.1564.2164.213,685,800
May 25, 20210.55 Dividend
May 21, 202165.1365.7664.9965.1364.588,478,300
May 20, 202165.1665.2064.5064.9164.367,857,800
May 19, 202165.1965.5064.2365.1564.605,436,600
May 18, 202165.7765.9565.5565.7965.236,062,200
May 17, 202165.5465.9165.2065.8465.284,721,200
May 14, 202165.0965.8565.0465.7065.151,446,400
May 13, 202164.5465.2064.4764.9564.401,327,200
May 12, 202165.2165.3764.4464.5363.991,682,100
May 11, 202165.4165.6464.9465.1364.581,252,000
May 10, 202166.1966.7065.8665.9165.351,348,100
May 07, 202165.7566.2665.1666.2065.641,170,300
May 06, 202166.9966.9965.2866.1165.551,319,800
May 05, 202166.8367.2666.3767.1366.561,472,200
May 04, 202166.3266.7566.0066.4765.91573,600
May 03, 202166.3066.9266.2666.3665.801,548,700
Apr. 30, 202166.3666.6466.0466.3165.751,652,400
Apr. 29, 202166.6567.1466.4166.5465.981,616,300
Apr. 28, 202166.2866.7966.1866.2765.71593,200
Apr. 27, 202166.2166.4365.8366.2865.72663,500
Apr. 26, 202166.2966.7566.0066.1265.562,554,200
Apr. 23, 202165.4766.3665.4766.2765.711,667,400
Apr. 22, 202165.6565.6564.9365.4564.901,137,000
Apr. 21, 202165.4065.9065.1365.7065.15647,300
Apr. 20, 202165.3765.5665.0365.4064.85874,300
Apr. 19, 202165.2965.7465.2965.7065.15570,200
Apr. 16, 202165.1065.5264.9965.3664.81539,900
Apr. 15, 202165.0265.2364.4164.7764.22680,100
Apr. 14, 202165.1765.1764.5164.8464.29851,500
Apr. 13, 202165.0065.2064.7565.1164.56984,100
Apr. 12, 202164.3265.3664.0965.1064.551,539,700
Apr. 09, 202164.3164.3964.0564.3663.82906,600
Apr. 08, 202164.3064.4963.9364.3263.781,194,300
Apr. 07, 202164.5264.6164.2064.5564.00847,800
Apr. 06, 202164.4164.6063.9264.3563.81859,300
Apr. 05, 202164.3764.6064.1264.2163.67499,200
Apr. 01, 202163.5064.0863.0664.0463.503,269,600
Mar. 31, 202163.8964.2563.5163.5162.971,285,800
Mar. 30, 202163.5664.2163.5664.0963.55610,400
Mar. 29, 202163.6864.2463.5863.9263.381,106,100
Mar. 26, 202163.9264.0363.5164.0363.49820,500
Mar. 25, 202163.6064.0163.1063.7263.181,289,200
Mar. 24, 202163.9364.4763.7063.7863.241,107,800
Mar. 23, 202164.3864.5063.7363.8663.321,980,100
Mar. 22, 202164.5264.7664.0664.3963.852,095,000
Mar. 19, 202163.7164.8563.6864.7364.186,416,500
Mar. 18, 202163.9664.9663.8163.9863.441,444,800
Mar. 17, 202164.2864.5063.7263.8463.301,035,900
Mar. 16, 202163.9564.1463.6464.0663.521,834,400
Mar. 15, 202164.6064.8063.7564.1863.642,187,500
Mar. 12, 202164.7164.8864.1564.4763.932,133,100
Mar. 11, 202164.9765.3764.5064.5864.031,302,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...