Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Sun Life Financial Inc. (SLF-PC.TO)

19.59
-0.19
(-0.96%)
At close: April 29 at 3:54:29 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202519.8319.8319.5919.5919.593,192
Apr 28, 202519.7819.7819.7819.7819.78-
Apr 25, 202520.0320.0319.7719.7819.785,759
Apr 24, 202520.3120.3120.2220.2220.223,305
Apr 23, 202520.1920.2020.1920.2020.201,500
Apr 22, 202519.8120.0219.8119.9919.991,150
Apr 21, 202519.9219.9219.9119.9119.91400
Apr 17, 202519.8420.1319.6819.8619.867,529
Apr 16, 202520.1020.1019.8419.8419.841,740
Apr 15, 202519.7720.0019.7620.0020.001,650
Apr 14, 202519.5519.5719.5519.5519.551,200
Apr 11, 202519.5019.5619.5019.5519.55700
Apr 10, 202519.7619.7819.3319.3319.334,500
Apr 9, 202519.6020.0419.3920.0420.044,700
Apr 8, 202519.9920.0019.8119.8119.815,200
Apr 7, 202520.1020.1019.7519.8019.807,762
Apr 4, 202520.3320.3320.0220.1120.114,268
Apr 3, 202520.5120.5920.3620.5920.593,937
Apr 2, 202520.6320.6720.6320.6620.661,912
Apr 1, 202520.5220.6020.5220.6020.602,230
Mar 31, 202520.4520.5720.4220.5220.5222,863
Mar 28, 202520.4320.5020.3120.3520.355,000
Mar 27, 202520.6320.6320.4120.4320.435,600
Mar 26, 202520.7520.7520.6420.6420.641,554
Mar 25, 202520.7620.7620.6520.7520.753,350
Mar 24, 202520.7220.8920.6320.7820.783,600
Mar 21, 202520.8120.8120.6520.7520.751,300
Mar 20, 202520.8920.8920.6620.6620.66550
Mar 19, 202520.7220.8020.7020.8020.804,500
Mar 18, 202520.5020.7920.5020.6120.6115,478
Mar 17, 202520.6920.9920.6920.8520.8528,200
Mar 14, 202520.5920.9520.5920.9420.943,300
Mar 13, 202520.8520.8520.8520.8520.85-
Mar 12, 202521.1321.1320.8520.8520.855,901
Mar 11, 202520.8020.8020.8020.8020.805,940
Mar 10, 202520.8520.9020.8520.8620.861,489
Mar 7, 202520.6020.8120.5920.7320.737,400
Mar 6, 202520.5020.5920.5020.5720.571,400
Mar 5, 202520.6620.6620.5120.5120.5110,742
Mar 4, 202520.8020.8020.4920.5820.5831,584
Mar 3, 202520.9520.9620.8520.8520.852,787
Feb 28, 202520.9220.9520.9220.9520.9552,293
Feb 27, 202520.8120.9920.8120.9220.923,180
Feb 26, 2025 0.278125 Dividend
Feb 26, 202520.8020.8920.8020.8920.89900
Feb 25, 202521.1421.1421.1421.1420.861,846
Feb 24, 202521.1921.3221.1921.3221.041,302
Feb 21, 202521.4821.5021.0321.0320.754,716
Feb 20, 202521.3621.4821.3521.4421.165,660
Feb 19, 202521.0621.4321.0321.3521.0710,035
Feb 18, 202520.7221.0720.7221.0720.793,325
Feb 14, 202521.1121.1120.7220.9520.673,451
Feb 13, 202520.9420.9420.6620.7920.521,200
Feb 12, 202521.0221.0220.6020.7520.4810,041
Feb 11, 202521.2621.3021.2221.2220.945,955
Feb 10, 202521.3921.4021.3221.3221.0413,460
Feb 7, 202521.1821.3520.9920.9920.719,244
Feb 6, 202521.1421.1621.1021.1120.836,037
Feb 5, 202521.0021.1420.9521.0420.767,146
Feb 4, 202520.9621.1020.9321.0020.7210,685
Feb 3, 202520.8620.8720.7520.8720.605,715
Jan 31, 202520.4520.7820.4520.7820.517,640
Jan 30, 202520.3120.3120.3120.3120.04-
Jan 29, 202520.4020.4220.3120.3120.0415,702
Jan 28, 202520.4820.4920.4020.4920.222,400
Jan 27, 202520.5520.6520.4920.4920.224,752
Jan 24, 202520.6820.6920.5620.5620.296,200
Jan 23, 202520.6520.6820.5720.5720.30970
Jan 22, 202520.9220.9220.6520.6520.385,500
Jan 21, 202520.6920.8120.6820.7920.528,900
Jan 20, 202520.4920.7020.4720.7020.434,634
Jan 17, 202520.5020.7420.5020.5320.2611,014
Jan 16, 202520.3020.3520.1620.3520.08120,758
Jan 15, 202520.2620.2820.2520.2820.011,500
Jan 14, 202520.1520.2220.1520.1619.894,984
Jan 13, 202520.3420.3420.2020.2820.0110,465
Jan 10, 202520.3120.3120.2520.2519.981,402
Jan 9, 202520.5120.5220.5120.5220.251,200
Jan 8, 202520.3820.6020.3820.6020.333,874
Jan 7, 202520.5620.5620.4920.5020.231,500
Jan 6, 202520.4020.5020.4020.5020.231,502
Jan 3, 202520.4920.5120.3020.4520.189,738
Jan 2, 202520.0120.3620.0120.3520.083,011
Dec 31, 202420.1420.1420.1420.1419.883,616
Dec 30, 202419.9019.9019.7819.7819.525,700
Dec 27, 202419.9119.9119.9119.9119.65300
Dec 24, 202420.2020.2019.9419.9419.682,390
Dec 23, 202420.1020.2120.1020.1019.84700
Dec 20, 202419.9420.1219.9420.1019.842,500
Dec 19, 202420.1020.1019.8820.0019.744,501
Dec 18, 202420.2020.2220.1420.1419.88807
Dec 17, 202420.4420.5020.3020.3020.033,000
Dec 16, 202420.1520.4520.1520.4520.183,000
Dec 13, 202420.3020.4120.3020.4120.144,920
Dec 12, 202420.3420.4720.1620.4720.206,803
Dec 11, 202420.9020.9020.3420.3420.072,900
Dec 10, 202420.3620.9120.3620.9120.632,627
Dec 9, 202420.3720.3720.1520.3720.105,800
Dec 6, 202419.9920.0019.9119.9119.65800
Dec 5, 202420.0920.0920.0820.0819.82880
Dec 4, 202420.0120.0820.0120.0819.827,810
Dec 3, 202419.9020.0919.9020.0619.803,975
Dec 2, 202420.0520.0520.0520.0519.79100
Nov 29, 202420.1620.1619.9720.0519.793,000
Nov 28, 202419.9420.0019.9219.9219.661,809
Nov 27, 2024 0.278125 Dividend
Nov 27, 202420.0120.0120.0020.0019.74800
Nov 26, 202420.5020.5020.1920.2519.712,703
Nov 25, 202420.0320.2520.0320.2519.716,621
Nov 22, 202420.0920.1820.0920.1419.604,600
Nov 21, 202420.0120.0620.0020.0019.472,140
Nov 20, 202420.2520.2620.1020.2519.715,410
Nov 19, 202420.2520.2520.1020.1019.5632,000
Nov 18, 202420.4120.4120.2520.2619.72830
Nov 15, 202420.2020.2620.2020.2419.7027,082
Nov 14, 202420.0720.2520.0720.2519.701,321
Nov 13, 202420.2120.2120.2120.2119.67200
Nov 12, 202420.0420.1420.0420.1419.601,800
Nov 11, 202420.0220.0219.9920.0019.472,101
Nov 8, 202419.9420.0219.9420.0219.494,559
Nov 7, 202419.7619.9019.7619.9019.373,300
Nov 6, 202420.0720.0719.7019.7219.1915,400
Nov 5, 202420.2520.2520.1720.1719.635,550
Nov 4, 202420.2220.2520.2220.2519.71790
Nov 1, 202420.1020.1020.1020.1019.56100
Oct 31, 202420.1520.3020.1420.1419.603,993
Oct 30, 202420.2220.2320.1720.2319.691,900
Oct 29, 202420.3120.3120.2520.2519.713,502
Oct 28, 202420.5920.5920.3720.3719.833,671
Oct 25, 202420.3320.3320.3320.3319.79500
Oct 24, 202420.4020.5220.3920.3919.854,200
Oct 23, 202420.3820.5720.3420.5119.963,823
Oct 22, 202420.6720.7020.5420.5419.994,200
Oct 21, 202420.6420.7520.6320.6720.1234,000
Oct 18, 202420.6920.8620.6920.8620.3015,252
Oct 17, 202420.8820.8820.7020.7020.151,600
Oct 16, 202420.6520.7320.6520.7320.181,900
Oct 15, 202420.4520.7020.4020.7020.156,340
Oct 11, 202420.5120.5120.4020.4019.861,902
Oct 10, 202420.5620.5820.5520.5820.033,200
Oct 9, 202420.9921.0820.6520.6520.1033,374
Oct 8, 202421.0021.0020.6520.6520.102,073
Oct 7, 202420.9820.9820.8320.8320.27401
Oct 4, 202420.9020.9720.9020.9520.391,100
Oct 3, 202420.7520.9120.6520.8920.335,325
Oct 2, 202420.7620.8320.7520.7520.202,903
Oct 1, 202420.9220.9220.7520.7520.20237
Sep 30, 202420.7420.9220.7420.9220.363,166
Sep 27, 202420.7020.7920.7020.7920.231,400
Sep 26, 202420.7020.7020.7020.7020.15700
Sep 25, 202420.4820.7420.4820.7320.185,153
Sep 24, 202420.7520.7520.3820.3819.843,286
Sep 23, 202420.7020.7520.7020.7520.201,400
Sep 20, 202420.7020.7020.7020.7020.15-
Sep 19, 202420.6720.7020.6720.7020.152,998
Sep 18, 202420.7020.7020.5520.6920.142,100
Sep 17, 202420.8420.8620.6520.6720.124,553
Sep 16, 202420.6120.8120.6120.8020.242,200
Sep 13, 202420.9920.9920.7620.7620.21800
Sep 12, 202420.5620.7520.5520.6620.112,500
Sep 11, 202420.4520.4520.4420.4419.892,500
Sep 10, 202420.5420.5520.3920.3919.853,000
Sep 9, 202420.5620.5620.5420.5419.992,800
Sep 6, 202420.6720.8220.6720.7620.21800
Sep 5, 202421.0121.1020.8520.9320.372,650
Sep 4, 202420.6821.0520.4920.9420.386,947
Sep 3, 202420.7020.7020.5620.5920.042,026
Aug 30, 202420.5620.5620.5620.5620.01200
Aug 29, 202420.6420.7320.6020.7020.151,800
Aug 28, 2024 0.278125 Dividend
Aug 28, 202420.8520.9820.7020.7520.203,778
Aug 27, 202420.8521.0620.8520.8520.026,904
Aug 26, 202420.8720.8720.8520.8520.02825
Aug 23, 202420.4920.7920.4920.7919.968,200
Aug 22, 202420.6520.6920.5820.5819.761,300
Aug 21, 202420.3920.4820.3820.4819.675,350
Aug 20, 202420.3220.3920.3020.3919.586,825
Aug 19, 202420.3420.3420.2820.3419.532,500
Aug 16, 202420.3320.3420.2920.3419.531,500
Aug 15, 202420.3120.3120.2620.3019.492,900
Aug 14, 202420.3020.3320.2920.3019.495,600
Aug 13, 202420.3120.3320.3120.3319.521,200
Aug 12, 202420.2120.3020.1520.3019.494,302
Aug 9, 202420.3220.3220.3120.3119.50680
Aug 8, 202420.3220.3220.3120.3119.50600
Aug 7, 202420.2120.2820.2120.2819.481,700
Aug 6, 202420.2520.2520.0320.2119.414,583
Aug 2, 202419.8920.1819.8920.1819.383,058
Aug 1, 202419.7619.8619.7319.7518.979,300
Jul 31, 202419.3619.8119.3619.8119.0223,600
Jul 30, 202419.7019.7019.4719.4718.705,521
Jul 29, 202419.6119.6119.3519.3518.586,450
Jul 26, 202419.4019.7619.4019.5218.756,382
Jul 25, 202419.7719.8019.6519.7418.963,225
Jul 24, 202419.7219.8519.6419.6418.863,701
Jul 23, 202419.5019.6019.5019.6018.821,135
Jul 22, 202419.4919.5519.4519.5518.772,600
Jul 19, 202419.4619.5019.3819.3818.615,389
Jul 18, 202419.3419.3719.3419.3718.601,900
Jul 17, 202419.4919.4919.2719.4018.632,300
Jul 16, 202419.1019.4919.0219.4718.7021,200
Jul 15, 202419.0419.0419.0419.0418.28-
Jul 12, 202419.0119.0519.0119.0418.283,200
Jul 11, 202419.0119.0718.9518.9618.2138,000
Jul 10, 202419.0919.1519.0719.1518.393,200
Jul 9, 202419.1519.1619.1519.1518.391,400
Jul 8, 202418.9618.9618.9618.9618.21-
Jul 5, 202419.1219.1218.9618.9618.21550
Jul 4, 202419.1419.1719.0819.1618.4010,200
Jul 3, 202419.0819.1419.0319.1418.383,900
Jul 2, 202419.0519.0519.0519.0518.29250
Jun 28, 202419.0219.2519.0219.2518.495,953
Jun 27, 202419.0819.1019.0519.1018.346,500
Jun 26, 202419.0719.1119.0319.0318.273,300
Jun 25, 202418.8019.1318.8018.9118.162,846
Jun 24, 202419.0819.1819.0819.1818.42900
Jun 21, 202418.8818.8818.8818.8818.13-
Jun 20, 202418.6718.8818.5618.8818.133,200
Jun 19, 202418.6418.9518.6418.7017.969,495
Jun 18, 202418.8018.8018.7018.7518.014,400
Jun 17, 202418.5818.7618.5818.6617.927,854
Jun 14, 202418.5618.9318.5618.7718.0253,385
Jun 13, 202418.6518.7318.6518.7017.968,200
Jun 12, 202418.3718.6918.3718.6917.951,538
Jun 11, 202418.7018.7018.5618.5617.823,425
Jun 10, 202418.3918.5918.3518.5917.851,610
Jun 7, 202418.4918.4918.4418.4817.751,201
Jun 6, 202418.7418.7418.7418.7418.00500
Jun 5, 202418.7518.7618.5418.5817.8411,774
Jun 4, 202418.8618.8618.8218.8518.101,500
Jun 3, 202419.0519.0519.0519.0518.29110
May 31, 202419.0019.0019.0019.0018.251,300
May 30, 202418.9819.0018.9519.0018.255,173
May 29, 2024 0.278125 Dividend
May 29, 202418.9618.9618.9318.9418.192,700
May 28, 202419.1719.3019.1719.2218.199,150
May 27, 202419.2019.3019.2019.2518.2210,576
May 24, 202419.1019.1019.1019.1018.08150
May 23, 202419.0019.2118.9019.2118.187,249
May 22, 202419.1119.2019.0919.0918.073,000
May 21, 202419.1819.1819.1819.1818.15400
May 17, 202419.1719.1819.1719.1818.152,081
May 16, 202419.0119.3019.0119.2018.174,630
May 15, 202418.8519.1618.8519.1618.133,100
May 14, 202419.0019.0018.9518.9517.93700
May 13, 202419.0619.0618.8218.9217.916,300
May 10, 202418.7018.7018.7018.7017.701,220
May 9, 202418.8818.9118.7518.8017.792,200
May 8, 202419.0019.0718.8318.8317.826,530
May 7, 202418.9819.0118.9718.9717.952,256
May 6, 202418.9718.9718.9718.9717.95100
May 3, 202418.7718.7718.7718.7717.76500
May 2, 202418.3518.5818.3518.5817.5862,585
May 1, 202417.9818.3317.9118.2817.307,712
Apr 30, 202418.0318.0317.8217.9416.989,108
Apr 29, 202417.9418.0017.8017.8116.866,690

Related Tickers

NN.VI NN Group N.V.
53.62
+0.64%
 
SAMPO-SDB.ST Sampo Oyj
95.30
+1.28%
 
BRYN.BE Berkshire Hathaway Inc
466.95
-0.56%
 
AGEN.VI Assicurazioni Generali S.p.A.
31.92
+1.27%
 
INLIF.AT Interlife General Insurance Company S.A.
4.8200
0.00%
 
TLX.F Talanx AG
99.50
+0.91%
 
BLO.F Baloise Holding AG
18.80
+0.53%
 
IAG.TO iA Financial Corporation Inc.
132.86
+0.60%
 
BRH.MU Berkshire Hathaway Inc
699,500.00
0.00%
 
0R37.IL Berkshire Hathaway Inc.
532.00
-0.09%