Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

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

Compare
20.27
-0.19
(-0.93%)
At close: April 4 at 1:01:29 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202520.3720.3820.2020.2720.276,153
Apr 3, 202520.5020.5020.3020.4620.4616,390
Apr 2, 202520.5820.6720.5820.6720.675,805
Apr 1, 202520.5320.5320.5320.5320.531,712
Mar 31, 202520.4120.6520.4120.6520.655,488
Mar 28, 202520.4020.5020.3220.5020.502,793
Mar 27, 202520.6920.6920.5020.5220.526,109
Mar 26, 202520.7520.7520.5420.7020.704,804
Mar 25, 202520.7520.7520.6520.6720.673,500
Mar 24, 202520.6620.6620.6620.6620.66600
Mar 21, 202520.6420.7520.6420.7520.752,750
Mar 20, 202520.9020.9020.7020.7020.704,900
Mar 19, 202520.7520.8620.7520.8620.864,400
Mar 18, 202520.7820.8420.7020.7020.701,837
Mar 17, 202520.7720.7720.7720.7720.77-
Mar 14, 202520.7920.8220.7720.7720.772,400
Mar 13, 202520.7620.7920.7620.7720.772,850
Mar 12, 202521.0021.1521.0021.0521.053,302
Mar 11, 202521.0321.0320.9020.9220.926,924
Mar 10, 202520.7821.0420.7821.0421.042,000
Mar 7, 202520.7520.9020.7520.9020.904,735
Mar 6, 202520.5120.7320.5120.7320.731,100
Mar 5, 202520.7520.9020.5620.5620.5678,900
Mar 4, 202520.6120.8020.5220.7520.7533,839
Mar 3, 202520.9020.9020.8520.8520.855,200
Feb 28, 202520.8620.8620.8520.8620.862,100
Feb 27, 202520.8620.9020.7420.8020.804,604
Feb 26, 2025 0.28 Dividend
Feb 26, 202520.8720.8720.8720.8720.87130
Feb 25, 202521.2321.2321.2321.2320.95500
Feb 24, 202521.2021.3021.2021.3021.02600
Feb 21, 202521.2421.2421.1221.1220.84900
Feb 20, 202521.0521.2521.0521.2520.973,481
Feb 19, 202521.0021.2321.0021.1120.831,300
Feb 18, 202521.0521.1520.8720.8720.591,300
Feb 14, 202520.8021.0220.7621.0220.744,311
Feb 13, 202520.6520.8620.6520.8020.521,200
Feb 12, 202521.0121.0120.8020.8020.527,520
Feb 11, 202521.2421.2421.1021.1020.822,290
Feb 10, 202521.2021.2521.1821.1920.913,652
Feb 7, 202521.0221.1821.0221.0620.783,487
Feb 6, 202521.1221.1221.0121.0120.73287
Feb 5, 202520.9621.0420.9621.0220.741,537
Feb 4, 202520.8021.0020.8020.9720.6910,483
Feb 3, 202520.7820.8020.7820.8020.521,466
Jan 31, 202520.5220.8420.5120.8420.567,640
Jan 30, 202520.5220.5620.5220.5520.28596
Jan 29, 202520.5520.5520.4620.5120.2410,835
Jan 28, 202520.5920.5920.5020.5020.232,580
Jan 27, 202520.8320.8320.5820.5820.312,700
Jan 24, 202520.5820.7020.5820.6920.421,712
Jan 23, 202520.8120.8120.7020.7020.432,050
Jan 22, 202520.6120.8720.6120.8420.568,258
Jan 21, 202520.5720.9520.5720.9020.624,625
Jan 20, 202520.6020.6820.6020.6820.41500
Jan 17, 202520.4320.7820.4320.6620.399,592
Jan 16, 202520.5220.6120.4920.6120.342,852
Jan 15, 202520.5120.5420.3820.5420.274,075
Jan 14, 202520.4520.4520.3020.4420.1744,462
Jan 13, 202520.6320.6520.5520.6420.3712,350
Jan 10, 202520.6020.6120.4720.6120.341,620
Jan 9, 202520.6120.7620.6120.7620.481,000
Jan 8, 202520.6720.8020.6720.7120.447,800
Jan 7, 202520.6020.6220.6020.6120.341,900
Jan 6, 202520.5520.7820.5520.7820.501,730
Jan 3, 202520.5120.5520.4320.5020.235,000
Jan 2, 202520.3720.3720.3720.3720.10212
Dec 31, 202420.0020.3420.0020.3420.073,885
Dec 30, 202420.0020.0419.9320.0419.771,500
Dec 27, 202420.0120.1520.0120.1519.888,500
Dec 24, 202420.0820.0820.0820.0819.81200
Dec 23, 202420.0620.0620.0520.0519.78800
Dec 20, 202420.1220.3720.1220.2119.941,500
Dec 19, 202420.1120.1220.1120.1219.85400
Dec 18, 202420.4520.4520.2920.2920.02700
Dec 17, 202420.6120.6120.3420.3420.075,500
Dec 16, 202420.6320.6420.6320.6420.37300
Dec 13, 202420.4920.6020.3120.6020.336,700
Dec 12, 202420.5620.5620.5020.5220.251,402
Dec 11, 202420.5320.7920.5320.6520.385,900
Dec 10, 202420.5520.8320.5520.7920.512,385
Dec 9, 202420.4820.5520.4820.5520.282,900
Dec 6, 202420.1920.2020.1920.2019.931,400
Dec 5, 202420.0520.2220.0220.2219.951,200
Dec 4, 202419.9920.1919.9920.1919.923,622
Dec 3, 202420.0220.2720.0220.0619.795,079
Dec 2, 202420.2020.3520.1820.1819.915,500
Nov 29, 202420.1520.1820.0520.1819.915,830
Nov 28, 202420.0920.1020.0720.0719.802,700
Nov 27, 2024 0.28 Dividend
Nov 27, 202420.1920.1920.0620.0619.792,300
Nov 26, 202420.3020.4220.3020.3519.803,700
Nov 25, 202420.3120.3920.2920.3919.8430,706
Nov 22, 202420.3120.3620.3020.3619.8128,900
Nov 21, 202420.4020.4020.3020.3019.7543,216
Nov 20, 202420.3520.4220.3320.3719.823,168
Nov 19, 202420.4520.4520.3920.4419.892,600
Nov 18, 202420.3920.3920.3920.3919.84-
Nov 15, 202420.4120.4120.2720.3919.843,000
Nov 14, 202420.4120.4520.3020.4519.906,193
Nov 13, 202420.3320.3620.3020.3619.813,971
Nov 12, 202420.3020.3320.2520.2919.7426,080
Nov 11, 202420.1520.2620.1520.2519.713,676
Nov 8, 202420.1420.1520.1420.1519.612,400
Nov 7, 202419.9019.9019.9019.9019.36900
Nov 6, 202420.3120.3120.0020.2019.665,200
Nov 5, 202420.3520.5120.3520.3519.80500
Nov 4, 202420.3020.4020.3020.3519.802,200
Nov 1, 202420.2620.2720.2520.2719.731,800
Oct 31, 202420.4120.4120.2520.2519.712,211
Oct 30, 202420.5820.5820.4120.4119.861,618
Oct 29, 202420.6020.6020.3020.3019.7554,300
Oct 28, 202420.6020.6620.6020.6020.053,851
Oct 25, 202420.7020.7120.6620.6620.1011,100
Oct 24, 202420.6020.6720.6020.6720.112,300
Oct 23, 202420.7520.8020.6020.6020.058,700
Oct 22, 202420.8120.8120.7620.7620.202,550
Oct 21, 202420.8720.8720.8720.8720.31540
Oct 18, 202420.8520.9520.8520.9520.3954,310
Oct 17, 202420.8520.8520.8520.8520.292,300
Oct 16, 202420.9921.0020.8520.8520.294,400
Oct 15, 202420.7620.9420.7520.9420.382,600
Oct 11, 202420.8520.8520.8020.8020.2420,600
Oct 10, 202420.8520.8520.8120.8120.253,800
Oct 9, 202420.8620.9720.8620.9720.411,500
Oct 8, 202421.0221.0420.9920.9920.431,700
Oct 7, 202420.9020.9020.9020.9020.345,400
Oct 4, 202421.0021.0021.0021.0020.441,000
Oct 3, 202420.9521.0020.9521.0020.442,700
Oct 2, 202421.0121.0120.9020.9020.341,000
Oct 1, 202421.0021.0021.0021.0020.44540
Sep 30, 202421.0521.1720.9621.1720.602,360
Sep 27, 202421.0521.0621.0521.0620.491,000
Sep 26, 202420.8721.0020.8721.0020.4450,880
Sep 25, 202420.9020.9020.9020.9020.34900
Sep 24, 202420.8520.9020.8520.9020.343,073
Sep 23, 202420.8520.8520.8520.8520.291,900
Sep 20, 202420.8520.8520.8520.8520.291,600
Sep 19, 202420.8520.8920.8520.8920.331,000
Sep 18, 202420.8120.8120.8020.8020.242,497
Sep 17, 202420.8720.8720.8020.8020.249,100
Sep 16, 202421.0021.0020.9120.9120.3513,298
Sep 13, 202420.9921.0020.9120.9120.3513,400
Sep 12, 202420.8520.8520.6920.8520.291,300
Sep 11, 202420.7820.7920.7820.7920.23400
Sep 10, 202420.5120.5120.5120.5119.96100
Sep 9, 202420.8020.8020.8020.8020.241,400
Sep 6, 202420.6421.0520.6421.0520.48600
Sep 5, 202421.2021.2020.9921.0020.441,200
Sep 4, 202420.6821.2420.6321.2420.676,223
Sep 3, 202420.7120.7520.7120.7520.19959
Aug 30, 202420.3820.7020.3820.7020.141,692
Aug 29, 202420.7620.7720.7020.7020.1424,500
Aug 28, 2024 0.28 Dividend
Aug 28, 202420.7720.7720.7720.7720.21300
Aug 27, 202421.0021.0021.0021.0020.161,444
Aug 26, 202420.9520.9520.9320.9320.091,300
Aug 23, 202420.8920.9420.8620.9420.108,212
Aug 22, 202420.5320.5820.5320.5819.761,300
Aug 21, 202420.6320.6420.5820.6219.804,200
Aug 20, 202420.5020.6520.5020.5319.716,317
Aug 19, 202420.6020.6020.5720.5819.762,100
Aug 16, 202420.4520.5320.4520.5219.70500
Aug 15, 202420.3520.5020.3520.5019.6829,800
Aug 14, 202420.4220.4220.3820.3819.571,277
Aug 13, 202420.3320.4020.3320.4019.5916,878
Aug 12, 202420.3520.3520.3220.3419.536,000
Aug 9, 202420.3620.3620.2920.3519.543,200
Aug 8, 202420.3920.3920.3920.3919.58500
Aug 7, 202420.3720.3720.3720.3719.56-
Aug 6, 202420.2020.3820.2020.3719.5611,430
Aug 2, 202420.0020.2320.0020.2319.425,400
Aug 1, 202419.8119.9819.8119.9719.172,600
Jul 31, 202419.8519.9819.8519.9819.1813,526
Jul 30, 202420.1020.1319.6419.6418.8613,377
Jul 29, 202419.7619.7619.7519.7518.962,000
Jul 26, 202420.0020.0019.7219.7218.933,691
Jul 25, 202420.1620.1820.1620.1819.37500
Jul 24, 202419.5020.0019.5020.0019.2013,365
Jul 23, 202419.6719.6719.6719.6718.88100
Jul 22, 202419.4619.6419.4619.6418.863,503
Jul 19, 202419.4419.4819.3819.4018.636,041
Jul 18, 202419.4719.4819.4719.4818.70300
Jul 17, 202419.3819.3919.3319.3518.582,100
Jul 16, 202419.1019.3119.1019.3018.5336,259
Jul 15, 202419.1019.1019.1019.1018.34-
Jul 12, 202419.1219.1419.1019.1018.343,400
Jul 11, 202418.9419.1618.9419.1018.342,290
Jul 10, 202419.1719.1719.1019.1518.393,000
Jul 9, 202419.1019.1019.1019.1018.34300
Jul 8, 202419.0619.0618.8719.0018.248,900
Jul 5, 202419.1019.2019.1019.1018.342,800
Jul 4, 202419.1119.1519.0319.1018.342,000
Jul 3, 202419.0119.1119.0119.1118.351,798
Jul 2, 202419.0519.0519.0519.0518.291,201
Jun 28, 202419.2519.2519.1519.2518.485,742
Jun 27, 202418.8518.8518.8518.8518.10900
Jun 26, 202419.0319.1018.9919.1018.343,100
Jun 25, 202418.9919.1718.9919.0618.303,867
Jun 24, 202418.6519.0218.6519.0218.262,500
Jun 21, 202418.7618.7618.6118.6217.883,500
Jun 20, 202418.6318.9518.6218.8518.104,738
Jun 19, 202418.8018.9218.8018.9118.165,300
Jun 18, 202418.8618.8618.7518.7918.049,086
Jun 17, 202418.8218.8918.7318.7618.0111,509
Jun 14, 202418.8518.9118.7618.9018.157,154
Jun 13, 202418.8018.8418.8018.8418.09700
Jun 12, 202418.7918.8818.7918.8818.134,400
Jun 11, 202418.7618.7918.6418.7918.042,810
Jun 10, 202418.0518.7618.0518.7518.003,100
Jun 7, 202418.7518.7518.5318.5317.793,900
Jun 6, 202419.0519.0518.7618.7618.011,600
Jun 5, 202418.7518.8518.7518.7518.00270,500
Jun 4, 202418.9418.9418.8018.8018.053,400
Jun 3, 202419.0519.1119.0519.1118.352,550
May 31, 202419.1519.1519.0519.0518.292,700
May 30, 202419.0219.2219.0019.0518.295,100
May 29, 2024 0.28 Dividend
May 29, 202419.0619.0719.0019.0018.244,000
May 28, 202418.8919.3518.8919.3418.301,400
May 27, 202419.2019.4019.1919.4018.3513,276
May 24, 202419.1919.1919.1919.1918.16-
May 23, 202419.0019.1918.9519.1918.165,710
May 22, 202419.1519.2019.1019.1018.073,700
May 21, 202419.2019.2019.2019.2018.17400
May 17, 202419.0319.2019.0319.2018.174,300
May 16, 202419.2019.2519.2019.2518.218,500
May 15, 202418.9919.2518.9919.2518.219,817
May 14, 202418.9118.9518.9118.9217.905,000
May 13, 202418.7818.8118.7618.7617.752,400
May 10, 202418.4418.8918.4418.8917.873,300
May 9, 202418.8518.8718.7618.7817.776,565
May 8, 202418.8718.8918.7018.7017.6918,600
May 7, 202418.8618.8618.8318.8517.832,020
May 6, 202418.8218.8218.7318.7417.73700
May 3, 202418.4918.7018.4718.7017.6930,342
May 2, 202418.3418.5418.3418.5417.543,429
May 1, 202417.9618.2917.9518.2917.3010,750
Apr 30, 202417.8517.9317.8517.9316.9614,241
Apr 29, 202417.8217.8517.8017.8516.8911,150
Apr 26, 202417.8817.8817.8017.8216.866,501
Apr 25, 202417.9117.9117.7017.8116.855,850
Apr 24, 202417.9117.9817.9117.9316.969,897
Apr 23, 202417.8717.9117.8617.9116.941,200
Apr 22, 202417.9717.9717.8317.8616.902,600
Apr 19, 202418.1418.1417.9817.9817.017,186
Apr 18, 202418.1518.1518.0218.0217.05550
Apr 17, 202418.1018.1418.0118.0117.043,600
Apr 16, 202417.8917.9417.8917.9416.9727,800
Apr 15, 202418.2218.2217.9917.9917.021,700
Apr 12, 202418.3118.3118.3118.3117.32-
Apr 11, 202418.2518.3318.2118.3117.323,300
Apr 10, 202418.4218.4218.2518.2617.289,600
Apr 9, 202418.5218.5218.5218.5217.52100
Apr 8, 202418.6518.7418.6318.6317.63907
Apr 5, 202418.6718.7218.6718.7017.69800
Apr 4, 202418.7518.8718.7118.8017.7910,200