Canada Markets close in 2 hrs 17 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202246.1546.3345.7645.8545.85305,943
Jun 28, 202246.3246.6746.0146.1546.15782,200
Jun 27, 202245.9546.1045.4845.8645.86473,000
Jun 24, 202244.9845.8544.8345.8345.83814,900
Jun 23, 202245.2045.3244.2044.6044.60705,500
Jun 22, 202245.1545.3344.9245.0645.06825,300
Jun 21, 202245.6246.0045.3945.8945.89851,600
Jun 17, 202244.3744.8243.8044.6844.681,336,000
Jun 16, 202245.5645.5944.2744.3744.371,175,700
Jun 15, 202246.1646.7445.3946.3246.32877,000
Jun 14, 202246.4446.6445.5045.7945.79765,700
Jun 13, 202246.8847.1646.2446.4846.48978,400
Jun 10, 202248.5748.7147.8247.8847.88594,300
Jun 09, 202249.6850.2249.4049.4049.40584,900
Jun 08, 202250.1450.2049.6349.8049.80534,300
Jun 07, 202249.6750.4049.5050.3050.30461,000
Jun 06, 202249.8750.4649.8349.9549.95451,400
Jun 03, 202249.6649.8349.3249.5649.56811,300
Jun 02, 202249.4949.8749.2149.7749.77685,800
Jun 01, 202248.8149.7848.4449.4149.41818,000
May 31, 202248.9449.2647.7648.8148.812,536,700
May 27, 202249.1149.9549.1149.8449.84632,600
May 26, 202249.0449.5048.7449.2549.25692,000
May 25, 202248.8549.0348.3348.7648.76773,500
May 24, 202248.2749.0947.9248.8648.86947,500
May 23, 202248.6249.0448.3748.8048.80530,800
May 20, 202248.4048.7247.2147.9647.96722,300
May 19, 202247.8048.5847.6648.2348.231,084,400
May 18, 202248.6548.8648.0148.0948.09791,600
May 17, 202248.0849.0547.9548.8848.881,189,900
May 16, 202247.5747.8446.6147.4147.411,061,800
May 13, 202247.0848.2746.9647.6247.621,509,400
May 12, 202247.6047.7646.2346.8046.801,234,500
May 11, 202249.0849.4048.0548.2348.231,282,400
May 10, 202249.6849.9948.4548.8448.841,082,600
May 09, 202248.9049.6348.7149.2749.271,015,100
May 06, 202249.7749.7849.0549.4449.44816,000
May 05, 202250.7450.8749.3749.8249.82959,300
May 04, 202250.1751.2350.0451.1651.16763,400
May 03, 202249.6250.4949.5450.1850.18671,200
May 02, 202249.7649.7648.6949.4049.40974,000
Apr 29, 202250.5051.0049.6949.7549.75580,100
Apr 28, 202250.0850.9349.6050.5850.58707,000
Apr 27, 202250.2650.3549.5549.8049.801,000,500
Apr 26, 202251.1451.4250.3550.3750.37837,300
Apr 25, 202251.8352.1150.8851.9451.94990,400
Apr 22, 202253.7453.7652.2452.3652.36677,600
Apr 21, 202254.8855.3853.8954.0154.01616,000
Apr 20, 202254.6055.0054.4254.6254.62828,600
Apr 19, 202254.4054.6254.1654.2654.26531,100
Apr 18, 202254.1854.6154.1854.3154.31525,100
Apr 14, 202255.2755.6354.5654.6154.61577,300
Apr 13, 202254.9955.4254.6655.3655.36502,600
Apr 12, 202255.4455.9855.1855.3655.36682,100
Apr 11, 202254.8155.6254.8055.4055.40799,800
Apr 08, 202254.6355.1454.4754.9454.94529,700
Apr 07, 202255.3255.3254.0754.4554.45697,200
Apr 06, 202255.2855.7055.1855.4055.40647,600
Apr 05, 202255.9056.1255.3855.5155.51563,900
Apr 04, 202255.8255.8655.3955.6455.64619,900
Apr 01, 202256.2756.2855.3755.8255.82496,600
Mar 31, 202256.4956.6855.8355.8355.83649,700
Mar 30, 202256.3356.9056.2456.4056.40662,300
Mar 29, 202256.6856.7356.2156.2856.28675,500
Mar 28, 202256.1156.1155.5755.9755.97510,100
Mar 25, 202255.8356.3555.7356.2456.24683,100
Mar 24, 202255.9556.1655.4455.6455.64702,200
Mar 23, 202256.0856.1955.7355.7455.74651,500
Mar 22, 202256.1056.6556.0756.2156.21842,100
Mar 21, 202255.9856.1255.5855.8755.87671,500
Mar 18, 202254.9755.8954.7155.7555.751,426,500
Mar 17, 202254.6055.3654.3955.2755.27661,900
Mar 16, 202254.0054.8853.9154.8554.851,000,100
Mar 15, 202253.0753.4952.5553.4653.46702,200
Mar 14, 202253.3153.7952.8052.9552.95634,700
Mar 11, 202252.9953.7452.9452.9452.94696,400
Mar 10, 202251.8852.7951.7952.5852.58790,700
Mar 09, 202252.1152.6352.0152.3352.33680,000
Mar 08, 202251.3352.2851.1851.3251.321,393,300
Mar 07, 202251.9251.9751.0151.2051.20991,300
Mar 04, 202251.4952.1551.2752.0752.07771,800
Mar 03, 202252.2952.8252.0552.3152.31796,200
Mar 02, 202251.4852.3251.4752.1552.15983,600
Mar 01, 202251.7652.1750.7451.0251.021,339,600
Mar 01, 20220.66 Dividend
Feb 28, 202252.3652.6851.9852.5651.901,070,000
Feb 25, 202252.2453.0852.1453.0252.353,869,600
Feb 24, 202251.5552.1151.0151.8751.221,480,800
Feb 23, 202253.7654.1652.9853.0352.36932,900
Feb 22, 202253.0153.7552.6553.3752.701,301,700
Feb 18, 202253.8453.9853.0153.0352.36661,500
Feb 17, 202253.9054.1653.5653.7553.08839,000
Feb 16, 202253.7754.6553.6854.2253.54753,500
Feb 15, 202254.0354.1353.5753.7553.08721,300
Feb 14, 202254.4354.6053.3353.6753.001,293,300
Feb 11, 202255.0055.6654.2954.7054.011,287,600
Feb 10, 202256.2156.5554.5854.7854.09982,200
Feb 09, 202258.4558.4957.9458.2557.52675,800
Feb 08, 202257.7258.1857.4058.0357.30859,400
Feb 07, 202257.1557.7857.0757.4756.75982,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...