STOCKS MIXED, WITH INFLATION WEIGHING ON CONFIDENCE

Jerome Powell says U.S. economy in strong shape, Fed can avert recession

Sun Life Financial Inc. (SLF)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

45.85

-0.30

(-0.65%)

As of 01:39PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	46.15	46.33	45.76	45.85	45.85	305,943
Jun 28, 2022	46.32	46.67	46.01	46.15	46.15	782,200
Jun 27, 2022	45.95	46.10	45.48	45.86	45.86	473,000
Jun 24, 2022	44.98	45.85	44.83	45.83	45.83	814,900
Jun 23, 2022	45.20	45.32	44.20	44.60	44.60	705,500
Jun 22, 2022	45.15	45.33	44.92	45.06	45.06	825,300
Jun 21, 2022	45.62	46.00	45.39	45.89	45.89	851,600
Jun 17, 2022	44.37	44.82	43.80	44.68	44.68	1,336,000
Jun 16, 2022	45.56	45.59	44.27	44.37	44.37	1,175,700
Jun 15, 2022	46.16	46.74	45.39	46.32	46.32	877,000
Jun 14, 2022	46.44	46.64	45.50	45.79	45.79	765,700
Jun 13, 2022	46.88	47.16	46.24	46.48	46.48	978,400
Jun 10, 2022	48.57	48.71	47.82	47.88	47.88	594,300
Jun 09, 2022	49.68	50.22	49.40	49.40	49.40	584,900
Jun 08, 2022	50.14	50.20	49.63	49.80	49.80	534,300
Jun 07, 2022	49.67	50.40	49.50	50.30	50.30	461,000
Jun 06, 2022	49.87	50.46	49.83	49.95	49.95	451,400
Jun 03, 2022	49.66	49.83	49.32	49.56	49.56	811,300
Jun 02, 2022	49.49	49.87	49.21	49.77	49.77	685,800
Jun 01, 2022	48.81	49.78	48.44	49.41	49.41	818,000
May 31, 2022	48.94	49.26	47.76	48.81	48.81	2,536,700
May 27, 2022	49.11	49.95	49.11	49.84	49.84	632,600
May 26, 2022	49.04	49.50	48.74	49.25	49.25	692,000
May 25, 2022	48.85	49.03	48.33	48.76	48.76	773,500
May 24, 2022	48.27	49.09	47.92	48.86	48.86	947,500
May 23, 2022	48.62	49.04	48.37	48.80	48.80	530,800
May 20, 2022	48.40	48.72	47.21	47.96	47.96	722,300
May 19, 2022	47.80	48.58	47.66	48.23	48.23	1,084,400
May 18, 2022	48.65	48.86	48.01	48.09	48.09	791,600
May 17, 2022	48.08	49.05	47.95	48.88	48.88	1,189,900
May 16, 2022	47.57	47.84	46.61	47.41	47.41	1,061,800
May 13, 2022	47.08	48.27	46.96	47.62	47.62	1,509,400
May 12, 2022	47.60	47.76	46.23	46.80	46.80	1,234,500
May 11, 2022	49.08	49.40	48.05	48.23	48.23	1,282,400
May 10, 2022	49.68	49.99	48.45	48.84	48.84	1,082,600
May 09, 2022	48.90	49.63	48.71	49.27	49.27	1,015,100
May 06, 2022	49.77	49.78	49.05	49.44	49.44	816,000
May 05, 2022	50.74	50.87	49.37	49.82	49.82	959,300
May 04, 2022	50.17	51.23	50.04	51.16	51.16	763,400
May 03, 2022	49.62	50.49	49.54	50.18	50.18	671,200
May 02, 2022	49.76	49.76	48.69	49.40	49.40	974,000
Apr 29, 2022	50.50	51.00	49.69	49.75	49.75	580,100
Apr 28, 2022	50.08	50.93	49.60	50.58	50.58	707,000
Apr 27, 2022	50.26	50.35	49.55	49.80	49.80	1,000,500
Apr 26, 2022	51.14	51.42	50.35	50.37	50.37	837,300
Apr 25, 2022	51.83	52.11	50.88	51.94	51.94	990,400
Apr 22, 2022	53.74	53.76	52.24	52.36	52.36	677,600
Apr 21, 2022	54.88	55.38	53.89	54.01	54.01	616,000
Apr 20, 2022	54.60	55.00	54.42	54.62	54.62	828,600
Apr 19, 2022	54.40	54.62	54.16	54.26	54.26	531,100
Apr 18, 2022	54.18	54.61	54.18	54.31	54.31	525,100
Apr 14, 2022	55.27	55.63	54.56	54.61	54.61	577,300
Apr 13, 2022	54.99	55.42	54.66	55.36	55.36	502,600
Apr 12, 2022	55.44	55.98	55.18	55.36	55.36	682,100
Apr 11, 2022	54.81	55.62	54.80	55.40	55.40	799,800
Apr 08, 2022	54.63	55.14	54.47	54.94	54.94	529,700
Apr 07, 2022	55.32	55.32	54.07	54.45	54.45	697,200
Apr 06, 2022	55.28	55.70	55.18	55.40	55.40	647,600
Apr 05, 2022	55.90	56.12	55.38	55.51	55.51	563,900
Apr 04, 2022	55.82	55.86	55.39	55.64	55.64	619,900
Apr 01, 2022	56.27	56.28	55.37	55.82	55.82	496,600
Mar 31, 2022	56.49	56.68	55.83	55.83	55.83	649,700
Mar 30, 2022	56.33	56.90	56.24	56.40	56.40	662,300
Mar 29, 2022	56.68	56.73	56.21	56.28	56.28	675,500
Mar 28, 2022	56.11	56.11	55.57	55.97	55.97	510,100
Mar 25, 2022	55.83	56.35	55.73	56.24	56.24	683,100
Mar 24, 2022	55.95	56.16	55.44	55.64	55.64	702,200
Mar 23, 2022	56.08	56.19	55.73	55.74	55.74	651,500
Mar 22, 2022	56.10	56.65	56.07	56.21	56.21	842,100
Mar 21, 2022	55.98	56.12	55.58	55.87	55.87	671,500
Mar 18, 2022	54.97	55.89	54.71	55.75	55.75	1,426,500
Mar 17, 2022	54.60	55.36	54.39	55.27	55.27	661,900
Mar 16, 2022	54.00	54.88	53.91	54.85	54.85	1,000,100
Mar 15, 2022	53.07	53.49	52.55	53.46	53.46	702,200
Mar 14, 2022	53.31	53.79	52.80	52.95	52.95	634,700
Mar 11, 2022	52.99	53.74	52.94	52.94	52.94	696,400
Mar 10, 2022	51.88	52.79	51.79	52.58	52.58	790,700
Mar 09, 2022	52.11	52.63	52.01	52.33	52.33	680,000
Mar 08, 2022	51.33	52.28	51.18	51.32	51.32	1,393,300
Mar 07, 2022	51.92	51.97	51.01	51.20	51.20	991,300
Mar 04, 2022	51.49	52.15	51.27	52.07	52.07	771,800
Mar 03, 2022	52.29	52.82	52.05	52.31	52.31	796,200
Mar 02, 2022	51.48	52.32	51.47	52.15	52.15	983,600
Mar 01, 2022	51.76	52.17	50.74	51.02	51.02	1,339,600
Mar 01, 2022	0.66 Dividend
Feb 28, 2022	52.36	52.68	51.98	52.56	51.90	1,070,000
Feb 25, 2022	52.24	53.08	52.14	53.02	52.35	3,869,600
Feb 24, 2022	51.55	52.11	51.01	51.87	51.22	1,480,800
Feb 23, 2022	53.76	54.16	52.98	53.03	52.36	932,900
Feb 22, 2022	53.01	53.75	52.65	53.37	52.70	1,301,700
Feb 18, 2022	53.84	53.98	53.01	53.03	52.36	661,500
Feb 17, 2022	53.90	54.16	53.56	53.75	53.08	839,000
Feb 16, 2022	53.77	54.65	53.68	54.22	53.54	753,500
Feb 15, 2022	54.03	54.13	53.57	53.75	53.08	721,300
Feb 14, 2022	54.43	54.60	53.33	53.67	53.00	1,293,300
Feb 11, 2022	55.00	55.66	54.29	54.70	54.01	1,287,600
Feb 10, 2022	56.21	56.55	54.58	54.78	54.09	982,200
Feb 09, 2022	58.45	58.49	57.94	58.25	57.52	675,800
Feb 08, 2022	57.72	58.18	57.40	58.03	57.30	859,400
Feb 07, 2022	57.15	57.78	57.07	57.47	56.75	982,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,046.71-176.03(-0.92%)

S&P 5003,816.05-5.50(-0.14%)

DOW31,031.85+84.86(+0.27%)

CAD/USD0.7763-0.0008(-0.0970%)

CRUDE OIL111.34-0.42(-0.38%)

BTC-CAD25,729.61-993.76(-3.72%)

STOCKS MIXED, WITH INFLATION WEIGHING ON CONFIDENCE

Sun Life Financial Inc. (SLF)

S&P/TSX
19,046.71
-176.03(-0.92%)

S&P 500
3,816.05
-5.50(-0.14%)

DOW
31,031.85
+84.86(+0.27%)

CAD/USD
0.7763
-0.0008(-0.0970%)

CRUDE OIL
111.34
-0.42(-0.38%)

BTC-CAD
25,729.61
-993.76(-3.72%)