Canada Markets open in 8 hrs 47 mins

Sun Life Financial Inc. (SLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.86+0.21 (+0.38%)
At close: 04:00PM EST
54.84 -0.02 (-0.04%)
After hours: 07:15PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 2021------
Dec. 08, 202154.7155.0254.4154.8654.86613,200
Dec. 07, 202154.6254.8354.3954.6554.65606,400
Dec. 06, 202153.7354.4453.6054.0654.06788,000
Dec. 03, 202153.9354.0352.9753.2653.26893,300
Dec. 02, 202153.0254.0252.8653.6853.68985,500
Dec. 01, 202154.1154.1352.6452.6452.64810,400
Nov. 30, 202153.3853.4252.4853.0853.081,330,100
Nov. 29, 202154.3954.5753.2853.8153.81836,100
Nov. 26, 202153.8454.0353.1953.8653.86609,000
Nov. 24, 202155.0555.0654.5855.0355.03532,400
Nov. 23, 202154.9855.4054.8155.1255.122,979,000
Nov. 23, 20210.66 Dividend
Nov. 22, 202155.8656.0755.3655.6554.992,922,200
Nov. 19, 202155.4055.9955.0755.8555.192,245,600
Nov. 18, 202156.2156.2155.5255.8755.211,796,000
Nov. 17, 202156.1156.4356.0056.1555.48491,600
Nov. 16, 202156.2256.9156.1156.2255.55641,800
Nov. 15, 202156.5056.5656.1756.2255.55390,400
Nov. 12, 202156.1556.2555.9956.1955.52335,300
Nov. 11, 202156.0956.4255.9156.2155.54335,000
Nov. 10, 202157.3357.5056.3456.3455.67767,500
Nov. 09, 202157.2657.3856.7057.2256.54430,400
Nov. 08, 202157.0157.5056.9657.4656.78567,500
Nov. 05, 202157.2557.4656.6256.7956.12574,100
Nov. 04, 202157.0057.3056.2257.1856.50590,800
Nov. 03, 202157.2357.8057.2057.6356.95524,800
Nov. 02, 202156.9657.4356.7957.3756.69577,500
Nov. 01, 202157.2557.3656.8857.2156.53389,700
Oct. 29, 202157.2657.3456.8356.9756.29626,500
Oct. 28, 202157.5157.6357.0257.3956.71371,300
Oct. 27, 202157.4457.8657.1857.4556.77963,000
Oct. 26, 202157.2957.6957.1157.5056.82515,000
Oct. 25, 202157.1257.2056.6157.1256.44414,600
Oct. 22, 202156.7757.9356.7657.0456.361,061,300
Oct. 21, 202156.7356.9956.4756.6956.021,693,300
Oct. 20, 202156.1856.6656.0156.6155.941,795,900
Oct. 19, 202155.9756.0555.8155.9855.32382,200
Oct. 18, 202155.7155.8755.3655.7355.07349,200
Oct. 15, 202155.9556.0355.4155.8755.21441,500
Oct. 14, 202155.5055.9055.4855.5954.93676,900
Oct. 13, 202154.8255.1354.1655.0454.39446,500
Oct. 12, 202154.9255.0454.6454.8254.17423,300
Oct. 11, 202155.2255.4154.8954.9554.30289,600
Oct. 08, 202154.5655.1354.3454.9454.29497,500
Oct. 07, 202154.6754.8454.4154.4753.82634,500
Oct. 06, 202153.3854.3753.3854.3553.71674,800
Oct. 05, 202153.3154.0553.2253.9953.35932,400
Oct. 04, 202151.8353.0451.6852.9652.33806,800
Oct. 01, 202151.5051.7350.8951.4650.85625,000
Sep. 30, 202151.9752.0951.1951.4550.84647,900
Sep. 29, 202151.4351.9551.4351.6851.07596,000
Sep. 28, 202151.4551.5551.0651.4350.82931,600
Sep. 27, 202151.0751.6050.8851.4850.87455,100
Sep. 24, 202150.4350.8350.2550.6550.05437,400
Sep. 23, 202150.1550.7250.1550.4349.83428,900
Sep. 22, 202149.5650.2949.3349.8349.24515,700
Sep. 21, 202150.0150.0149.0549.2448.66474,300
Sep. 20, 202149.7849.8548.8649.5648.97933,600
Sep. 17, 202151.4051.5950.6550.7650.16715,300
Sep. 16, 202151.7852.0251.4851.6451.03314,000
Sep. 15, 202151.5251.9251.3551.7651.15441,900
Sep. 14, 202152.2352.2351.4351.5450.93429,800
Sep. 13, 202151.9452.2251.6051.9751.35491,700
Sep. 10, 202152.1352.2251.5651.5750.96368,100
Sep. 09, 202151.7652.4751.6551.7751.16533,100
Sep. 08, 202151.0551.8050.9651.7651.15676,400
Sep. 07, 202151.5051.7451.1051.1350.52525,200
Sep. 03, 202151.6151.8851.5151.6751.06319,700
Sep. 02, 202151.7251.7351.3651.7251.11447,600
Sep. 01, 202151.5851.7651.2351.5050.89419,700
Aug. 31, 202151.6451.8851.4451.4450.831,135,000
Aug. 30, 202152.1052.1851.6551.6951.08782,400
Aug. 27, 202151.2052.1451.2052.0751.45418,200
Aug. 26, 202151.8752.0151.3151.3550.74460,500
Aug. 25, 202152.1152.1851.8051.8951.27651,600
Aug. 24, 202152.0852.3451.7652.0251.401,347,300
Aug. 24, 20210.55 Dividend
Aug. 23, 202152.3452.6552.1352.4151.24644,700
Aug. 20, 202151.4251.8951.0551.8550.702,685,000
Aug. 19, 202151.3551.6251.1551.5650.41814,600
Aug. 18, 202152.3752.6252.1252.1450.98490,200
Aug. 17, 202152.4452.7952.1152.5051.333,288,000
Aug. 16, 202152.9853.1652.7552.9351.75376,900
Aug. 13, 202153.3853.3853.0253.2852.10322,200
Aug. 12, 202153.2253.2552.9653.2052.02343,500
Aug. 11, 202152.9553.3152.7153.1351.95430,800
Aug. 10, 202152.2452.8452.2052.7451.57807,000
Aug. 09, 202151.9152.3151.6652.1751.01430,200
Aug. 06, 202151.9552.3551.8252.0850.92640,700
Aug. 05, 202152.0252.1751.4851.7950.64698,900
Aug. 04, 202151.4952.1651.4951.8350.68494,100
Aug. 03, 202151.8352.1051.4651.7650.61723,000
Aug. 02, 202152.3452.8551.8151.8350.68410,300
Jul. 30, 202151.9052.2151.7552.0350.87534,500
Jul. 29, 202151.5352.0851.4251.9550.80455,200
Jul. 28, 202151.0151.1550.4651.0049.87763,900
Jul. 27, 202150.7651.1650.2950.7849.65484,000
Jul. 26, 202150.8051.0850.8051.0449.91328,600
Jul. 23, 202151.1751.3750.8250.8349.70525,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...