Mail

SLF.TO - Sun Life Financial Inc.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 22, 2019	61.01	61.26	60.90	60.93	60.93	765,302
Nov. 21, 2019	61.36	61.36	60.65	61.06	61.06	1,971,400
Nov. 20, 2019	61.05	61.33	60.63	61.29	61.29	1,113,600
Nov. 19, 2019	61.04	61.22	60.83	61.19	61.19	2,203,200
Nov. 18, 2019	61.03	61.16	60.62	60.94	60.94	700,500
Nov. 15, 2019	61.21	61.29	60.99	61.22	61.22	696,300
Nov. 14, 2019	60.88	61.26	60.62	61.04	61.04	1,015,500
Nov. 13, 2019	60.78	61.20	60.54	60.99	60.99	748,600
Nov. 12, 2019	61.07	61.21	60.95	61.00	61.00	1,630,000
Nov. 11, 2019	61.02	61.10	60.68	61.02	61.02	620,800
Nov. 08, 2019	61.08	61.19	60.40	61.19	61.19	1,150,500
Nov. 07, 2019	60.91	61.91	60.82	60.98	60.98	1,666,700
Nov. 06, 2019	60.03	60.72	59.98	60.66	60.66	1,504,200
Nov. 05, 2019	59.84	60.28	59.59	60.05	60.05	1,585,500
Nov. 04, 2019	59.18	59.87	59.18	59.70	59.70	3,180,900
Nov. 01, 2019	59.27	59.73	59.04	59.14	59.14	923,200
Oct. 31, 2019	59.23	59.27	58.75	59.09	59.09	1,051,100
Oct. 30, 2019	58.99	59.42	58.59	59.39	59.39	711,400
Oct. 29, 2019	58.91	59.30	58.57	59.02	59.02	730,600
Oct. 28, 2019	58.61	59.57	58.60	58.97	58.97	1,490,000
Oct. 25, 2019	58.29	58.67	58.23	58.40	58.40	789,800
Oct. 24, 2019	59.07	59.07	58.30	58.43	58.43	1,035,400
Oct. 23, 2019	58.78	59.19	58.72	58.82	58.82	1,350,100
Oct. 22, 2019	59.06	59.43	58.78	58.78	58.78	1,468,800
Oct. 21, 2019	58.67	59.12	58.66	58.85	58.85	819,100
Oct. 18, 2019	58.84	58.84	58.26	58.47	58.47	637,600
Oct. 17, 2019	58.81	58.93	58.27	58.39	58.39	474,200
Oct. 16, 2019	58.57	58.95	58.50	58.77	58.77	1,238,100
Oct. 15, 2019	58.17	58.94	58.17	58.51	58.51	1,112,900
Oct. 11, 2019	58.06	58.70	57.87	58.13	58.13	767,800
Oct. 10, 2019	57.40	58.07	57.40	57.63	57.63	744,000
Oct. 09, 2019	57.10	57.47	56.79	57.32	57.32	770,400
Oct. 08, 2019	57.00	57.18	56.62	56.83	56.83	944,000
Oct. 07, 2019	57.58	57.90	57.50	57.58	57.58	951,500
Oct. 04, 2019	57.40	57.78	57.19	57.73	57.73	864,000
Oct. 03, 2019	57.50	57.55	56.74	57.43	57.43	1,159,400
Oct. 02, 2019	58.11	58.29	57.31	57.63	57.63	942,200
Oct. 01, 2019	59.53	59.83	58.37	58.38	58.38	1,086,100
Sep. 30, 2019	58.84	59.63	58.84	59.24	59.24	1,387,500
Sep. 27, 2019	58.95	59.00	58.57	58.81	58.81	747,400
Sep. 26, 2019	58.69	59.15	58.60	58.72	58.72	606,100
Sep. 25, 2019	58.93	59.23	58.72	58.84	58.84	901,100
Sep. 24, 2019	59.25	59.59	58.85	59.00	59.00	1,280,000
Sep. 23, 2019	59.15	59.22	58.86	59.14	59.14	540,700
Sep. 20, 2019	59.04	59.73	59.02	59.35	59.35	3,112,200
Sep. 19, 2019	58.49	59.36	58.43	59.02	59.02	1,025,500
Sep. 18, 2019	58.39	58.74	58.23	58.52	58.52	902,900
Sep. 17, 2019	58.24	58.55	57.97	58.51	58.51	1,323,800
Sep. 16, 2019	58.12	58.32	57.97	58.28	58.28	999,300
Sep. 13, 2019	58.08	58.68	58.08	58.55	58.55	1,584,200
Sep. 12, 2019	57.07	58.18	56.90	57.90	57.90	2,057,000
Sep. 11, 2019	56.92	57.38	56.68	57.25	57.25	1,171,700
Sep. 10, 2019	56.50	56.96	56.33	56.91	56.91	1,614,100
Sep. 09, 2019	56.33	56.77	56.12	56.66	56.66	1,271,800
Sep. 06, 2019	55.82	56.42	55.66	56.25	56.25	1,078,600
Sep. 05, 2019	55.19	55.97	55.13	55.92	55.92	1,275,400
Sep. 04, 2019	54.51	55.12	54.51	54.86	54.86	1,768,000
Sep. 03, 2019	54.36	54.60	53.98	54.23	54.23	2,175,200
Aug. 30, 2019	54.52	54.79	54.45	54.57	54.57	1,006,900
Aug. 29, 2019	53.77	54.52	53.67	54.31	54.31	854,200
Aug. 28, 2019	52.99	53.85	52.91	53.54	53.54	3,000,700
Aug. 27, 2019	53.03	53.27	52.82	53.00	53.00	1,427,900
Aug. 27, 2019	0.525 Dividend
Aug. 26, 2019	53.06	53.63	53.00	53.42	52.89	1,681,000
Aug. 23, 2019	53.13	53.33	52.70	52.85	52.33	900,500
Aug. 22, 2019	53.00	53.76	52.90	53.46	52.93	863,300
Aug. 21, 2019	52.97	53.43	52.84	53.27	52.75	3,701,300
Aug. 20, 2019	53.06	53.10	52.32	52.66	52.14	1,628,400
Aug. 19, 2019	53.21	53.52	52.93	53.33	52.81	1,292,400
Aug. 16, 2019	52.57	53.21	52.18	52.81	52.29	815,400
Aug. 15, 2019	51.70	52.68	51.65	52.15	51.64	1,125,300
Aug. 14, 2019	51.90	52.29	51.55	51.70	51.19	1,477,600
Aug. 13, 2019	52.20	53.02	52.08	52.69	52.17	1,317,400
Aug. 12, 2019	52.15	52.61	52.06	52.37	51.86	816,900
Aug. 09, 2019	52.67	52.92	52.42	52.62	52.10	772,400
Aug. 08, 2019	52.84	52.99	52.51	52.79	52.27	723,900
Aug. 07, 2019	51.37	52.81	51.19	52.70	52.18	1,265,100
Aug. 06, 2019	51.78	52.09	51.24	51.90	51.39	2,791,700
Aug. 02, 2019	53.19	53.35	52.08	52.42	51.90	1,712,400
Aug. 01, 2019	54.59	54.69	53.15	53.40	52.88	1,464,900
Jul. 31, 2019	54.78	54.94	54.20	54.84	54.30	1,476,900
Jul. 30, 2019	54.85	54.95	54.42	54.82	54.28	754,700
Jul. 29, 2019	55.15	55.38	55.01	55.09	54.55	612,900
Jul. 26, 2019	55.02	55.39	54.88	55.16	54.62	452,000
Jul. 25, 2019	55.49	55.54	54.74	54.97	54.43	1,297,900
Jul. 24, 2019	55.44	55.64	54.79	55.46	54.91	539,100
Jul. 23, 2019	55.59	55.95	55.44	55.53	54.98	736,600
Jul. 22, 2019	55.34	55.64	55.18	55.41	54.87	411,500
Jul. 19, 2019	55.28	55.54	54.89	55.36	54.82	874,800
Jul. 18, 2019	55.33	55.62	55.14	55.16	54.62	991,000
Jul. 17, 2019	55.35	55.62	55.25	55.44	54.90	1,132,800
Jul. 16, 2019	54.93	55.51	54.81	55.43	54.89	875,700
Jul. 15, 2019	54.69	55.02	54.35	55.00	54.46	903,500
Jul. 12, 2019	54.75	54.96	54.46	54.66	54.12	919,000
Jul. 11, 2019	54.88	55.06	54.69	54.75	54.21	669,600
Jul. 10, 2019	55.18	55.52	54.71	54.93	54.39	869,000
Jul. 09, 2019	54.82	55.25	54.50	55.25	54.71	910,600
Jul. 08, 2019	54.98	55.10	54.63	54.95	54.41	1,038,400
Jul. 05, 2019	54.53	55.28	54.50	55.16	54.62	812,300
Jul. 04, 2019	54.78	54.89	54.60	54.73	54.19	263,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...