Sun Life Financial Inc. (SLF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 63.40 | 63.87 | 63.30 | 63.54 | 63.54 | 2,469,100 |
| Dec 01, 2022 | 64.01 | 64.24 | 63.28 | 63.73 | 63.73 | 1,756,100 |
| Nov 30, 2022 | 62.84 | 63.91 | 62.35 | 63.74 | 63.74 | 3,227,300 |
| Nov 29, 2022 | 62.33 | 62.86 | 62.00 | 62.67 | 62.67 | 3,788,900 |
| Nov 28, 2022 | 62.48 | 62.85 | 61.65 | 62.04 | 62.04 | 5,918,200 |
| Nov 25, 2022 | 62.25 | 62.72 | 62.22 | 62.47 | 62.47 | 3,785,700 |
| Nov 24, 2022 | 61.94 | 62.24 | 61.92 | 61.98 | 61.98 | 852,200 |
| Nov 23, 2022 | 61.79 | 62.11 | 61.63 | 61.89 | 61.89 | 2,754,100 |
| Nov 22, 2022 | 61.42 | 62.01 | 61.29 | 61.71 | 61.71 | 2,699,900 |
| Nov 22, 2022 | 0.72 Dividend | |||||
| Nov 21, 2022 | 61.80 | 62.03 | 61.29 | 61.89 | 61.17 | 6,916,000 |
| Nov 18, 2022 | 62.65 | 62.83 | 61.75 | 61.82 | 61.10 | 3,704,400 |
| Nov 17, 2022 | 60.91 | 61.98 | 60.89 | 61.95 | 61.23 | 2,754,300 |
| Nov 16, 2022 | 61.10 | 61.54 | 60.43 | 61.50 | 60.78 | 2,946,700 |
| Nov 15, 2022 | 61.66 | 61.92 | 60.83 | 61.09 | 60.38 | 828,700 |
| Nov 14, 2022 | 61.40 | 61.76 | 60.99 | 61.03 | 60.32 | 4,876,700 |
| Nov 11, 2022 | 61.24 | 61.97 | 61.03 | 61.47 | 60.75 | 1,643,300 |
| Nov 10, 2022 | 60.02 | 61.31 | 60.02 | 61.05 | 60.34 | 2,887,900 |
| Nov 09, 2022 | 59.68 | 59.80 | 58.81 | 59.00 | 58.31 | 1,981,000 |
| Nov 08, 2022 | 59.83 | 60.34 | 59.57 | 60.02 | 59.32 | 810,900 |
| Nov 07, 2022 | 60.20 | 60.31 | 59.29 | 59.72 | 59.03 | 1,433,600 |
| Nov 04, 2022 | 59.50 | 60.11 | 59.19 | 59.95 | 59.25 | 2,239,600 |
| Nov 03, 2022 | 58.35 | 59.52 | 57.20 | 58.87 | 58.19 | 2,369,800 |
| Nov 02, 2022 | 57.56 | 57.94 | 57.01 | 57.10 | 56.44 | 3,181,100 |
| Nov 01, 2022 | 58.35 | 58.35 | 57.54 | 57.65 | 56.98 | 2,073,100 |
| Oct 31, 2022 | 58.12 | 58.25 | 57.61 | 57.86 | 57.19 | 2,661,900 |
| Oct 28, 2022 | 57.40 | 58.29 | 57.34 | 58.17 | 57.49 | 873,900 |
| Oct 27, 2022 | 57.21 | 57.65 | 57.02 | 57.35 | 56.68 | 1,201,300 |
| Oct 26, 2022 | 56.85 | 57.69 | 56.79 | 56.92 | 56.26 | 2,226,700 |
| Oct 25, 2022 | 56.40 | 57.01 | 56.11 | 56.93 | 56.27 | 1,863,700 |
| Oct 24, 2022 | 56.75 | 57.04 | 56.33 | 56.70 | 56.04 | 2,467,100 |
| Oct 21, 2022 | 55.44 | 56.53 | 55.29 | 56.32 | 55.66 | 783,200 |
| Oct 20, 2022 | 56.12 | 56.35 | 55.23 | 55.49 | 54.84 | 823,100 |
| Oct 19, 2022 | 55.95 | 56.42 | 55.74 | 56.25 | 55.60 | 858,900 |
| Oct 18, 2022 | 57.06 | 57.26 | 56.14 | 56.29 | 55.64 | 713,500 |
| Oct 17, 2022 | 55.48 | 56.39 | 55.48 | 56.09 | 55.44 | 1,639,400 |
| Oct 14, 2022 | 55.79 | 56.08 | 54.76 | 54.83 | 54.19 | 1,823,900 |
| Oct 13, 2022 | 53.63 | 55.75 | 52.97 | 55.33 | 54.69 | 1,511,400 |
| Oct 12, 2022 | 54.27 | 54.40 | 53.63 | 53.97 | 53.34 | 941,600 |
| Oct 11, 2022 | 55.00 | 55.03 | 54.06 | 54.35 | 53.72 | 1,147,900 |
| Oct 07, 2022 | 55.91 | 55.95 | 54.98 | 55.44 | 54.80 | 974,600 |
| Oct 06, 2022 | 56.86 | 56.87 | 56.05 | 56.24 | 55.59 | 1,432,600 |
| Oct 05, 2022 | 57.50 | 57.68 | 56.84 | 57.00 | 56.34 | 1,454,700 |
| Oct 04, 2022 | 57.00 | 58.35 | 56.97 | 58.00 | 57.33 | 1,931,200 |
| Oct 03, 2022 | 55.17 | 56.50 | 54.89 | 56.16 | 55.51 | 2,540,600 |
| Sept 30, 2022 | 55.29 | 55.87 | 54.86 | 54.93 | 54.29 | 1,723,000 |
| Sept 29, 2022 | 54.94 | 55.27 | 54.50 | 55.02 | 54.38 | 1,201,900 |
| Sept 28, 2022 | 54.52 | 55.64 | 54.21 | 55.39 | 54.75 | 912,800 |
| Sept 27, 2022 | 55.55 | 55.65 | 54.11 | 54.66 | 54.02 | 1,637,300 |
| Sept 26, 2022 | 55.00 | 55.55 | 54.82 | 55.17 | 54.53 | 953,000 |
| Sept 23, 2022 | 55.73 | 55.85 | 54.89 | 55.27 | 54.63 | 1,876,500 |
| Sept 22, 2022 | 57.17 | 57.25 | 56.18 | 56.28 | 55.63 | 839,100 |
| Sept 21, 2022 | 57.60 | 57.94 | 57.06 | 57.07 | 56.41 | 1,084,600 |
| Sept 20, 2022 | 57.94 | 57.94 | 56.73 | 57.32 | 56.65 | 1,269,800 |
| Sept 19, 2022 | 57.44 | 58.24 | 57.17 | 58.17 | 57.49 | 1,275,800 |
| Sept 16, 2022 | 57.67 | 58.02 | 57.42 | 57.71 | 57.04 | 2,087,900 |
| Sept 15, 2022 | 58.23 | 58.92 | 57.91 | 58.21 | 57.53 | 1,113,000 |
| Sept 14, 2022 | 58.65 | 58.88 | 57.85 | 58.13 | 57.45 | 1,628,800 |
| Sept 13, 2022 | 58.96 | 59.31 | 58.32 | 58.63 | 57.95 | 1,740,900 |
| Sept 12, 2022 | 59.70 | 60.27 | 59.59 | 59.79 | 59.09 | 2,172,800 |
| Sept 09, 2022 | 58.52 | 59.46 | 58.52 | 59.36 | 58.67 | 1,748,700 |
| Sept 08, 2022 | 57.44 | 58.30 | 57.11 | 58.09 | 57.41 | 867,900 |
| Sept 07, 2022 | 57.19 | 57.86 | 56.78 | 57.62 | 56.95 | 1,270,800 |
| Sept 06, 2022 | 58.08 | 58.26 | 56.96 | 57.19 | 56.52 | 1,618,800 |
| Sept 02, 2022 | 58.00 | 58.83 | 57.66 | 57.75 | 57.08 | 1,687,000 |
| Sept 01, 2022 | 57.61 | 57.66 | 56.62 | 57.49 | 56.82 | 1,692,000 |
| Aug 31, 2022 | 58.31 | 58.79 | 57.67 | 57.86 | 57.19 | 1,689,600 |
| Aug 30, 2022 | 59.13 | 59.27 | 58.12 | 58.23 | 57.55 | 833,500 |
| Aug 29, 2022 | 58.57 | 59.05 | 58.47 | 58.85 | 58.17 | 8,684,900 |
| Aug 26, 2022 | 60.42 | 60.73 | 59.07 | 59.19 | 58.50 | 4,925,900 |
| Aug 25, 2022 | 59.29 | 60.42 | 59.11 | 60.32 | 59.62 | 4,059,100 |
| Aug 24, 2022 | 59.31 | 59.76 | 59.15 | 59.18 | 58.49 | 2,759,900 |
| Aug 23, 2022 | 59.85 | 59.93 | 59.35 | 59.43 | 58.74 | 1,376,900 |
| Aug 23, 2022 | 0.69 Dividend | |||||
| Aug 22, 2022 | 61.01 | 61.16 | 60.40 | 60.64 | 59.25 | 15,021,700 |
| Aug 19, 2022 | 61.99 | 62.17 | 61.42 | 61.73 | 60.32 | 4,815,100 |
| Aug 18, 2022 | 61.99 | 62.42 | 61.88 | 62.31 | 60.88 | 1,696,000 |
| Aug 17, 2022 | 61.71 | 62.16 | 61.64 | 62.04 | 60.62 | 1,921,300 |
| Aug 16, 2022 | 61.87 | 62.44 | 61.61 | 62.12 | 60.70 | 956,200 |
| Aug 15, 2022 | 61.99 | 62.19 | 61.61 | 61.89 | 60.47 | 1,131,800 |
| Aug 12, 2022 | 61.45 | 62.24 | 61.28 | 62.14 | 60.72 | 995,200 |
| Aug 11, 2022 | 61.05 | 61.46 | 60.97 | 61.09 | 59.69 | 1,046,800 |
| Aug 10, 2022 | 60.56 | 61.07 | 60.38 | 60.74 | 59.35 | 1,272,100 |
| Aug 09, 2022 | 60.55 | 60.56 | 59.85 | 60.06 | 58.69 | 1,000,400 |
| Aug 08, 2022 | 60.50 | 60.85 | 60.37 | 60.46 | 59.08 | 1,298,200 |
| Aug 05, 2022 | 60.30 | 60.60 | 59.75 | 60.40 | 59.02 | 1,274,100 |
| Aug 04, 2022 | 59.44 | 61.12 | 59.24 | 60.47 | 59.09 | 1,841,000 |
| Aug 03, 2022 | 58.79 | 59.42 | 58.33 | 59.14 | 57.79 | 2,056,600 |
| Aug 02, 2022 | 58.84 | 59.07 | 58.40 | 58.52 | 57.18 | 2,093,200 |
| Jul 29, 2022 | 58.61 | 60.00 | 58.61 | 59.46 | 58.10 | 2,266,100 |
| Jul 28, 2022 | 57.94 | 58.74 | 57.61 | 58.50 | 57.16 | 1,423,200 |
| Jul 27, 2022 | 57.42 | 58.04 | 57.31 | 57.80 | 56.48 | 1,769,000 |
| Jul 26, 2022 | 57.10 | 57.60 | 57.06 | 57.22 | 55.91 | 1,097,400 |
| Jul 25, 2022 | 57.31 | 57.66 | 57.02 | 57.39 | 56.08 | 1,618,400 |
| Jul 22, 2022 | 57.25 | 57.60 | 56.82 | 57.25 | 55.94 | 703,700 |
| Jul 21, 2022 | 57.43 | 57.65 | 56.87 | 57.28 | 55.97 | 1,759,900 |
| Jul 20, 2022 | 57.42 | 57.56 | 57.00 | 57.43 | 56.12 | 1,034,600 |
| Jul 19, 2022 | 56.80 | 57.75 | 56.76 | 57.53 | 56.21 | 1,808,600 |
| Jul 18, 2022 | 56.88 | 57.16 | 56.14 | 56.29 | 55.00 | 1,272,900 |
| Jul 15, 2022 | 56.98 | 57.09 | 56.29 | 56.49 | 55.20 | 1,040,400 |
| *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.
