Sun Life Financial Inc. (SLF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 06, 2022 | 58.44 | 58.46 | 57.30 | 58.15 | 58.15 | 2,465,800 |
| Jul 05, 2022 | 59.19 | 59.30 | 57.56 | 58.54 | 58.54 | 2,086,900 |
| Jul 04, 2022 | 58.98 | 60.37 | 58.98 | 59.68 | 59.68 | 694,800 |
| Jun 30, 2022 | 58.63 | 59.10 | 58.06 | 58.98 | 58.98 | 3,317,800 |
| Jun 29, 2022 | 59.47 | 59.69 | 58.94 | 59.28 | 59.28 | 916,200 |
| Jun 28, 2022 | 59.30 | 60.01 | 59.23 | 59.42 | 59.42 | 1,867,900 |
| Jun 27, 2022 | 59.35 | 59.50 | 58.72 | 59.05 | 59.05 | 785,800 |
| Jun 24, 2022 | 58.12 | 59.21 | 58.10 | 59.05 | 59.05 | 995,300 |
| Jun 23, 2022 | 58.40 | 58.75 | 57.50 | 57.89 | 57.89 | 1,327,200 |
| Jun 22, 2022 | 58.66 | 58.67 | 58.19 | 58.32 | 58.32 | 2,911,100 |
| Jun 21, 2022 | 59.01 | 59.41 | 58.75 | 59.27 | 59.27 | 3,785,700 |
| Jun 20, 2022 | 58.40 | 59.00 | 58.23 | 58.87 | 58.87 | 1,333,100 |
| Jun 17, 2022 | 57.66 | 58.41 | 57.21 | 58.23 | 58.23 | 6,612,400 |
| Jun 16, 2022 | 58.88 | 58.91 | 57.29 | 57.40 | 57.40 | 1,455,900 |
| Jun 15, 2022 | 59.62 | 60.14 | 58.99 | 59.70 | 59.70 | 1,261,700 |
| Jun 14, 2022 | 60.06 | 60.20 | 59.00 | 59.32 | 59.32 | 2,669,800 |
| Jun 13, 2022 | 60.22 | 60.56 | 59.63 | 59.90 | 59.90 | 3,345,500 |
| Jun 10, 2022 | 62.11 | 62.31 | 61.07 | 61.17 | 61.17 | 2,474,500 |
| Jun 09, 2022 | 62.52 | 63.57 | 62.42 | 62.75 | 62.75 | 1,558,400 |
| Jun 08, 2022 | 62.79 | 62.86 | 62.36 | 62.52 | 62.52 | 2,527,300 |
| Jun 07, 2022 | 62.55 | 63.16 | 62.29 | 62.99 | 62.99 | 1,919,900 |
| Jun 06, 2022 | 62.72 | 63.28 | 62.57 | 62.81 | 62.81 | 3,428,900 |
| Jun 03, 2022 | 62.31 | 62.61 | 62.11 | 62.42 | 62.42 | 2,176,100 |
| Jun 02, 2022 | 62.39 | 62.69 | 62.09 | 62.61 | 62.61 | 4,214,700 |
| Jun 01, 2022 | 61.69 | 62.85 | 61.27 | 62.53 | 62.53 | 6,396,900 |
| May 31, 2022 | 61.95 | 62.30 | 60.47 | 61.78 | 61.78 | 17,709,300 |
| May 31, 2022 | 0.69 Dividend | |||||
| May 30, 2022 | 63.66 | 64.15 | 63.30 | 63.86 | 63.17 | 1,023,100 |
| May 27, 2022 | 63.05 | 63.54 | 62.91 | 63.38 | 62.70 | 3,691,200 |
| May 26, 2022 | 62.75 | 63.27 | 62.49 | 62.92 | 62.24 | 4,254,300 |
| May 25, 2022 | 62.67 | 62.84 | 62.10 | 62.43 | 61.76 | 7,559,600 |
| May 24, 2022 | 61.76 | 62.93 | 61.61 | 62.58 | 61.90 | 9,623,100 |
| May 20, 2022 | 62.00 | 62.32 | 60.74 | 61.56 | 60.89 | 1,233,400 |
| May 19, 2022 | 61.42 | 62.15 | 61.08 | 61.77 | 61.10 | 2,635,800 |
| May 18, 2022 | 62.43 | 62.62 | 61.85 | 61.96 | 61.29 | 2,746,000 |
| May 17, 2022 | 61.64 | 62.89 | 61.60 | 62.65 | 61.97 | 3,050,500 |
| May 16, 2022 | 61.52 | 61.80 | 60.19 | 60.93 | 60.27 | 3,027,900 |
| May 13, 2022 | 61.43 | 62.33 | 61.04 | 61.54 | 60.88 | 2,531,800 |
| May 12, 2022 | 62.00 | 62.14 | 60.43 | 61.06 | 60.40 | 2,230,000 |
| May 11, 2022 | 63.64 | 63.90 | 62.51 | 62.72 | 62.04 | 2,717,300 |
| May 10, 2022 | 64.48 | 64.86 | 63.19 | 63.59 | 62.90 | 1,665,400 |
| May 09, 2022 | 63.00 | 64.44 | 63.00 | 64.10 | 63.41 | 2,744,000 |
| May 06, 2022 | 63.80 | 64.05 | 63.32 | 63.68 | 62.99 | 3,072,900 |
| May 05, 2022 | 64.78 | 64.90 | 63.45 | 63.94 | 63.25 | 1,735,200 |
| May 04, 2022 | 64.34 | 65.33 | 64.16 | 65.13 | 64.43 | 2,851,900 |
| May 03, 2022 | 63.60 | 64.80 | 63.60 | 64.42 | 63.72 | 2,024,800 |
| May 02, 2022 | 64.02 | 64.19 | 62.87 | 63.60 | 62.91 | 3,137,300 |
| Apr 29, 2022 | 64.49 | 64.96 | 63.88 | 63.91 | 63.22 | 1,415,900 |
| Apr 28, 2022 | 64.25 | 65.19 | 63.76 | 64.73 | 64.03 | 1,432,300 |
| Apr 27, 2022 | 64.67 | 64.67 | 63.63 | 63.84 | 63.15 | 1,342,500 |
| Apr 26, 2022 | 65.63 | 65.85 | 64.50 | 64.57 | 63.87 | 1,276,400 |
| Apr 25, 2022 | 66.27 | 66.32 | 65.00 | 66.04 | 65.33 | 1,528,400 |
| Apr 22, 2022 | 67.99 | 68.02 | 66.47 | 66.62 | 65.90 | 1,537,500 |
| Apr 21, 2022 | 68.57 | 69.35 | 67.82 | 67.97 | 67.24 | 1,171,100 |
| Apr 20, 2022 | 68.47 | 68.70 | 68.06 | 68.23 | 67.49 | 1,270,400 |
| Apr 19, 2022 | 68.68 | 68.89 | 68.39 | 68.46 | 67.72 | 691,300 |
| Apr 18, 2022 | 68.68 | 68.89 | 68.33 | 68.51 | 67.77 | 526,400 |
| Apr 14, 2022 | 69.54 | 69.99 | 68.82 | 68.88 | 68.14 | 1,420,300 |
| Apr 13, 2022 | 69.78 | 69.78 | 69.13 | 69.54 | 68.79 | 832,300 |
| Apr 12, 2022 | 70.01 | 70.54 | 69.78 | 69.98 | 69.22 | 972,600 |
| Apr 11, 2022 | 69.15 | 70.19 | 69.14 | 69.99 | 69.23 | 1,284,700 |
| Apr 08, 2022 | 68.71 | 69.30 | 68.70 | 69.10 | 68.35 | 966,800 |
| Apr 07, 2022 | 69.41 | 69.41 | 68.13 | 68.56 | 67.82 | 1,059,700 |
| Apr 06, 2022 | 69.05 | 69.59 | 68.92 | 69.39 | 68.64 | 600,700 |
| Apr 05, 2022 | 69.18 | 69.80 | 69.18 | 69.34 | 68.59 | 693,600 |
| Apr 04, 2022 | 69.68 | 70.00 | 69.18 | 69.46 | 68.71 | 2,547,800 |
| Apr 01, 2022 | 70.35 | 70.43 | 69.42 | 69.81 | 69.06 | 747,300 |
| Mar 31, 2022 | 70.59 | 70.94 | 69.78 | 69.80 | 69.05 | 1,545,900 |
| Mar 30, 2022 | 70.27 | 70.81 | 70.15 | 70.37 | 69.61 | 767,800 |
| Mar 29, 2022 | 70.74 | 70.93 | 70.23 | 70.31 | 69.55 | 995,100 |
| Mar 28, 2022 | 70.13 | 70.51 | 69.70 | 70.09 | 69.33 | 1,252,000 |
| Mar 25, 2022 | 69.93 | 70.37 | 69.75 | 70.09 | 69.33 | 829,200 |
| Mar 24, 2022 | 70.24 | 70.54 | 69.57 | 69.72 | 68.97 | 1,666,200 |
| Mar 23, 2022 | 70.49 | 70.69 | 70.02 | 70.03 | 69.27 | 1,064,000 |
| Mar 22, 2022 | 70.59 | 71.28 | 70.53 | 70.64 | 69.88 | 1,934,000 |
| Mar 21, 2022 | 70.42 | 70.63 | 70.00 | 70.29 | 69.53 | 1,217,700 |
| Mar 18, 2022 | 69.41 | 70.40 | 69.09 | 70.18 | 69.42 | 4,568,900 |
| Mar 17, 2022 | 69.51 | 69.92 | 68.88 | 69.71 | 68.96 | 1,607,000 |
| Mar 16, 2022 | 68.68 | 69.78 | 68.55 | 69.60 | 68.85 | 2,073,800 |
| Mar 15, 2022 | 68.01 | 68.31 | 67.36 | 68.24 | 67.50 | 1,470,300 |
| Mar 14, 2022 | 68.09 | 68.55 | 67.66 | 67.91 | 67.18 | 1,457,000 |
| Mar 11, 2022 | 67.58 | 68.26 | 67.46 | 67.48 | 66.75 | 1,350,700 |
| Mar 10, 2022 | 66.57 | 67.48 | 66.29 | 67.15 | 66.42 | 1,752,900 |
| Mar 09, 2022 | 67.29 | 67.50 | 66.68 | 67.00 | 66.28 | 1,344,000 |
| Mar 08, 2022 | 65.66 | 67.24 | 65.62 | 66.12 | 65.41 | 2,067,200 |
| Mar 07, 2022 | 66.00 | 66.29 | 65.34 | 65.55 | 64.84 | 1,807,000 |
| Mar 04, 2022 | 65.74 | 66.32 | 65.53 | 66.23 | 65.51 | 4,125,600 |
| Mar 03, 2022 | 66.00 | 66.75 | 66.00 | 66.33 | 65.61 | 2,897,600 |
| Mar 02, 2022 | 65.22 | 66.12 | 65.22 | 65.88 | 65.17 | 7,436,300 |
| Mar 01, 2022 | 65.84 | 66.05 | 64.62 | 65.04 | 64.34 | 8,456,000 |
| Mar 01, 2022 | 0.66 Dividend | |||||
| Feb 28, 2022 | 66.65 | 66.84 | 66.05 | 66.66 | 65.29 | 2,992,600 |
| Feb 25, 2022 | 66.93 | 67.44 | 66.60 | 67.29 | 65.90 | 1,369,400 |
| Feb 24, 2022 | 66.38 | 66.88 | 65.53 | 66.42 | 65.05 | 4,018,600 |
| Feb 23, 2022 | 68.39 | 68.77 | 67.53 | 67.59 | 66.20 | 3,001,100 |
| Feb 22, 2022 | 67.65 | 68.42 | 67.22 | 68.12 | 66.72 | 8,445,300 |
| Feb 18, 2022 | 68.25 | 68.57 | 67.61 | 67.68 | 66.29 | 8,873,200 |
| Feb 17, 2022 | 68.75 | 68.75 | 67.97 | 68.30 | 66.89 | 6,764,100 |
| Feb 16, 2022 | 68.25 | 69.26 | 68.11 | 68.77 | 67.35 | 2,572,300 |
| Feb 15, 2022 | 68.67 | 68.89 | 68.26 | 68.42 | 67.01 | 1,368,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
