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
Jul. 10, 2020	49.01	49.86	48.83	49.85	49.85	562,700
Jul. 09, 2020	49.38	49.45	48.29	48.96	48.96	686,600
Jul. 08, 2020	49.12	49.52	48.87	49.44	49.44	607,200
Jul. 07, 2020	49.69	49.94	49.14	49.22	49.22	1,369,600
Jul. 06, 2020	49.71	50.51	49.40	50.12	50.12	1,043,200
Jul. 03, 2020	49.17	49.32	48.98	49.11	49.11	218,500
Jul. 02, 2020	49.54	50.32	49.12	49.23	49.23	1,009,200
Jun. 30, 2020	48.41	50.09	48.39	49.89	49.89	1,807,000
Jun. 29, 2020	48.58	48.87	48.15	48.65	48.65	1,076,900
Jun. 26, 2020	49.04	49.26	48.11	48.38	48.38	1,080,000
Jun. 25, 2020	48.58	49.54	48.51	49.38	49.38	892,000
Jun. 24, 2020	49.65	49.89	48.69	48.82	48.82	1,311,100
Jun. 23, 2020	50.38	50.71	49.44	50.00	50.00	1,290,700
Jun. 22, 2020	49.23	50.18	49.23	49.88	49.88	2,204,400
Jun. 19, 2020	50.76	50.76	49.55	49.96	49.96	5,783,700
Jun. 18, 2020	49.41	50.42	49.25	50.12	50.12	1,081,000
Jun. 17, 2020	50.83	50.98	49.82	49.98	49.98	1,058,300
Jun. 16, 2020	51.07	51.74	50.44	50.56	50.56	2,508,800
Jun. 15, 2020	48.90	50.67	48.84	49.85	49.85	2,183,600
Jun. 12, 2020	50.57	50.62	49.59	50.15	50.15	1,510,300
Jun. 11, 2020	49.57	50.59	49.29	49.31	49.31	2,152,400
Jun. 10, 2020	51.65	51.90	51.12	51.13	51.13	1,249,200
Jun. 09, 2020	51.78	52.00	50.97	51.65	51.65	1,571,900
Jun. 08, 2020	52.89	53.32	52.23	52.38	52.38	3,251,300
Jun. 05, 2020	52.41	53.27	52.38	52.80	52.80	2,917,000
Jun. 04, 2020	51.04	51.29	50.32	50.92	50.92	3,393,700
Jun. 03, 2020	50.00	51.53	50.00	51.17	51.17	3,897,100
Jun. 02, 2020	48.18	49.72	48.11	49.22	49.22	1,999,900
Jun. 01, 2020	47.28	48.29	47.28	47.99	47.99	952,700
May 29, 2020	47.86	47.89	47.09	47.23	47.23	5,403,600
May 28, 2020	48.78	48.88	47.78	48.09	48.09	24,583,700
May 27, 2020	48.61	49.20	48.02	48.39	48.39	3,470,900
May 26, 2020	46.93	48.37	46.93	48.31	48.31	2,643,200
May 26, 2020	0.55 Dividend
May 25, 2020	47.16	47.47	46.74	47.17	46.62	472,200
May 22, 2020	47.25	47.25	46.34	46.60	46.06	4,680,800
May 21, 2020	46.92	47.12	46.32	47.06	46.51	25,162,400
May 20, 2020	46.55	47.18	46.31	46.88	46.33	2,383,300
May 19, 2020	47.19	47.32	45.82	46.09	45.55	2,673,400
May 15, 2020	45.03	45.66	44.59	45.44	44.91	3,080,200
May 14, 2020	44.99	45.46	44.06	45.23	44.70	1,685,100
May 13, 2020	47.23	47.23	45.50	45.67	45.14	1,749,600
May 12, 2020	48.26	48.50	47.38	47.43	46.88	1,109,100
May 11, 2020	48.07	48.64	47.73	48.23	47.67	1,428,100
May 08, 2020	48.65	48.89	47.90	48.41	47.85	2,446,300
May 07, 2020	48.71	49.98	47.61	47.79	47.23	2,394,500
May 06, 2020	46.00	48.29	46.00	47.81	47.25	3,470,700
May 05, 2020	47.26	47.37	44.78	44.79	44.27	2,372,200
May 04, 2020	45.81	47.01	45.73	46.78	46.23	2,151,500
May 01, 2020	47.06	47.10	45.90	46.60	46.06	2,044,900
Apr. 30, 2020	48.30	48.64	47.59	47.71	47.15	2,413,500
Apr. 29, 2020	48.07	49.57	47.95	49.17	48.60	1,810,200
Apr. 28, 2020	46.50	48.04	46.50	46.88	46.33	1,477,300
Apr. 27, 2020	43.86	45.60	43.86	45.45	44.92	937,200
Apr. 24, 2020	43.12	43.92	43.04	43.75	43.24	1,337,200
Apr. 23, 2020	44.05	44.13	43.07	43.09	42.59	996,500
Apr. 22, 2020	43.90	44.09	43.22	43.83	43.32	1,284,800
Apr. 21, 2020	44.02	44.39	42.96	42.98	42.48	1,672,800
Apr. 20, 2020	45.42	46.15	44.64	45.27	44.74	950,000
Apr. 17, 2020	45.48	46.72	45.25	46.25	45.71	1,766,900
Apr. 16, 2020	44.95	45.38	43.81	43.91	43.40	1,329,700
Apr. 15, 2020	46.00	46.06	44.74	44.96	44.44	1,244,100
Apr. 14, 2020	47.80	47.91	46.05	46.96	46.41	1,382,500
Apr. 13, 2020	48.49	48.62	47.00	47.03	46.48	1,317,700
Apr. 09, 2020	47.14	48.89	46.79	48.65	48.08	2,116,100
Apr. 08, 2020	46.23	46.92	45.71	46.69	46.15	1,139,900
Apr. 07, 2020	46.36	47.54	45.92	46.00	45.46	2,138,400
Apr. 06, 2020	43.95	45.41	43.68	45.27	44.74	2,496,500
Apr. 03, 2020	43.13	43.56	42.01	42.43	41.94	1,153,300
Apr. 02, 2020	43.14	44.40	42.87	43.71	43.20	1,242,000
Apr. 01, 2020	43.44	44.05	42.89	43.31	42.81	1,498,700
Mar. 31, 2020	44.20	46.63	44.02	45.27	44.74	2,365,900
Mar. 30, 2020	42.44	44.25	41.70	44.20	43.68	1,260,900
Mar. 27, 2020	42.83	43.85	41.47	42.38	41.89	2,393,000
Mar. 26, 2020	42.25	44.88	41.59	44.56	44.04	2,668,500
Mar. 25, 2020	40.00	46.70	39.67	41.99	41.50	5,638,000
Mar. 24, 2020	37.11	40.13	37.05	40.13	39.66	2,682,400
Mar. 23, 2020	35.79	37.49	35.43	35.56	35.15	3,508,600
Mar. 20, 2020	38.94	40.10	36.04	36.44	36.02	7,697,500
Mar. 19, 2020	39.01	40.75	37.80	38.90	38.45	2,766,200
Mar. 18, 2020	39.00	41.00	37.67	39.87	39.41	3,188,400
Mar. 17, 2020	44.55	44.55	42.25	42.88	42.38	2,621,100
Mar. 16, 2020	41.09	45.66	40.81	43.51	43.00	2,791,300
Mar. 13, 2020	45.27	48.17	43.30	48.17	47.61	5,657,000
Mar. 12, 2020	43.48	46.80	43.07	43.23	42.73	6,148,000
Mar. 11, 2020	52.15	52.50	50.52	50.78	50.19	3,225,900
Mar. 10, 2020	52.60	53.58	52.12	53.53	52.91	3,770,600
Mar. 09, 2020	50.17	53.43	50.17	50.81	50.22	3,366,700
Mar. 06, 2020	56.25	56.88	55.63	56.48	55.82	1,763,700
Mar. 05, 2020	58.59	58.83	57.52	57.86	57.19	1,854,500
Mar. 04, 2020	58.80	59.87	58.38	59.74	59.04	3,240,700
Mar. 03, 2020	59.01	59.64	57.84	57.98	57.30	2,497,500
Mar. 02, 2020	57.15	59.06	56.99	59.03	58.34	2,471,300
Feb. 28, 2020	58.64	58.77	56.87	57.99	57.31	4,208,600
Feb. 28, 2020	0.55 Dividend
Feb. 27, 2020	61.03	61.23	60.17	60.69	59.44	1,434,000
Feb. 26, 2020	62.26	62.82	61.67	62.00	60.72	3,581,400
Feb. 25, 2020	63.70	63.81	61.83	62.12	60.84	2,970,900
Feb. 24, 2020	63.84	64.35	63.28	63.60	62.29	2,142,100
Feb. 21, 2020	65.51	65.51	64.83	65.23	63.89	1,866,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...