Toronto - Delayed Quote CAD

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

17.10
+0.22
+(1.30%)
At close: May 21 at 3:54:20 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 21, 202517.0017.1016.9617.1017.10126,000
May 20, 202516.8816.8816.8816.8816.88219
May 16, 202516.7516.7516.7116.7116.712,750
May 15, 202516.8516.8516.8516.8516.853,100
May 14, 202516.8717.0016.8717.0017.003,500
May 13, 202516.8516.8516.8516.8516.85700
May 12, 202516.6016.6016.6016.6016.60-
May 9, 202516.6116.6116.6016.6016.60900
May 8, 202516.5316.7116.5316.7116.7160,100
May 7, 202516.6816.6816.5316.5316.53400
May 6, 202516.4416.4416.4316.4316.431,200
May 5, 202516.3016.3016.3016.3016.30-
May 2, 202516.2016.3116.2016.3016.302,000
May 1, 202516.2016.2016.2016.2016.20600
Apr 30, 202515.9515.9515.9515.9515.95-
Apr 29, 202515.9515.9515.9515.9515.95500
Apr 28, 202515.9615.9615.9615.9615.96200
Apr 25, 202516.0216.0215.9615.9615.9616,700
Apr 24, 202516.2016.2016.2016.2016.20500
Apr 23, 202516.2316.2616.0516.0516.054,114
Apr 22, 202516.2516.2516.2516.2516.251,000
Apr 21, 202515.9516.0415.9515.9515.951,800
Apr 17, 202515.9415.9515.9315.9515.952,036
Apr 16, 202516.1016.1116.0516.1116.111,300
Apr 15, 202515.9515.9515.9515.9515.9510,000
Apr 14, 202515.5115.5115.5115.5115.51300
Apr 11, 202515.4115.5015.4115.5015.501,740
Apr 10, 202515.5515.5515.4515.4515.451,800
Apr 9, 202515.6015.9715.4715.9715.975,600
Apr 8, 202515.5615.6015.5615.6015.60700
Apr 7, 202515.5715.5715.5615.5615.56700
Apr 4, 202516.9016.9016.1016.1016.1010,831
Apr 3, 202517.0517.0516.8016.8016.8027,300
Apr 2, 202517.0617.1017.0617.1017.102,300
Apr 1, 202516.9617.0616.9617.0617.061,003
Mar 31, 202517.0017.1116.9517.1017.107,116
Mar 28, 202517.0017.0016.9216.9516.952,250
Mar 27, 202516.9116.9116.9116.9116.91-
Mar 26, 202516.9116.9116.9116.9116.911,949
Mar 25, 202516.9016.9016.9016.9016.90500
Mar 24, 202517.0017.0517.0017.0017.003,881
Mar 21, 202516.7617.0116.7517.0017.003,350
Mar 20, 202516.8116.9316.7616.7616.768,620
Mar 19, 202516.8116.8116.8016.8016.803,500
Mar 18, 202516.7916.9116.7916.9116.915,201
Mar 17, 202516.9016.9016.7916.7916.799,600
Mar 14, 202516.9016.9016.9016.9016.90600
Mar 13, 202516.7016.7516.7016.7516.756,300
Mar 12, 202516.6016.7416.5916.7416.748,038
Mar 11, 202516.5816.7116.5816.7016.702,099
Mar 10, 202516.8616.8716.8316.8316.83700
Mar 7, 202516.9516.9516.9516.9516.95-
Mar 6, 202516.9517.0216.9516.9516.9518,665
Mar 5, 202516.8816.9016.8816.9016.90500
Mar 4, 202517.1117.1116.9316.9516.955,294
Mar 3, 202517.4017.4017.4017.4017.402,400
Feb 28, 202517.1517.1517.1517.1517.151,364
Feb 27, 202517.5717.5717.3517.5017.5053,100
Feb 26, 2025 0.114063 Dividend
Feb 26, 202517.6217.6217.5517.5517.555,450
Feb 25, 202517.5717.6917.5717.6917.58300
Feb 24, 202517.7017.7517.6917.7517.643,500
Feb 21, 202517.8417.8417.8417.8417.72-
Feb 20, 202517.8317.8417.8317.8417.72300
Feb 19, 202517.7017.9117.7017.9017.784,467
Feb 18, 202517.7017.7017.7017.7017.59-
Feb 14, 202517.4017.7017.4017.7017.591,869
Feb 13, 202517.4917.5917.4917.5917.481,800
Feb 12, 202517.2817.5117.2817.5117.403,206
Feb 11, 202517.2517.2517.2517.2517.14-
Feb 10, 202517.2417.2917.2017.2517.143,521
Feb 7, 202517.2217.2517.2217.2217.111,040
Feb 6, 202517.3117.3117.2517.2617.1510,740
Feb 5, 202517.4717.4717.4717.4717.36326
Feb 4, 202517.5917.7617.5717.5717.462,982
Feb 3, 202517.6917.7017.4017.4017.292,200
Jan 31, 202517.6517.8417.6517.8317.725,849
Jan 30, 202517.8417.8417.8417.8417.72-
Jan 29, 202517.8417.8517.8417.8417.72800
Jan 28, 202517.8517.8517.8417.8517.731,000
Jan 27, 202517.9018.0517.7517.8517.733,680
Jan 24, 202518.1018.1018.1018.1017.98-
Jan 23, 202518.1218.1418.1018.1017.982,865
Jan 22, 202518.2918.2918.1218.1218.001,025
Jan 21, 202518.3118.3118.3118.3118.19100
Jan 20, 202517.8618.2617.8518.2618.144,300
Jan 17, 202518.0018.0017.8717.8717.7511,906
Jan 16, 202517.7517.7517.7517.7517.64-
Jan 15, 202517.7517.7517.7517.7517.64-
Jan 14, 202517.7117.9517.7017.7517.64152,169
Jan 13, 202517.5017.6717.5017.6017.496,200
Jan 10, 202517.3017.4017.3017.4017.295,000
Jan 9, 202517.1417.2017.1417.1817.072,900
Jan 8, 202517.2117.2917.0017.2517.144,300
Jan 7, 202517.1617.1717.1617.1717.062,400
Jan 6, 202517.0217.1517.0117.1117.004,439
Jan 3, 202517.1417.1417.1317.1417.031,700
Jan 2, 202517.1017.1517.0617.0616.9512,600
Dec 31, 202417.0717.0917.0517.0516.945,578
Dec 30, 202416.5216.8916.5216.8916.78501
Dec 27, 202416.6516.6516.6516.6516.54-
Dec 24, 202416.4416.6516.4416.6516.544,000
Dec 23, 202416.5016.5016.5016.5016.391,000
Dec 20, 202416.5016.5016.5016.5016.393,000
Dec 19, 202416.5016.5016.5016.5016.393,100
Dec 18, 202416.5216.5216.5016.5016.392,500
Dec 17, 202416.6016.6016.5016.5616.455,772
Dec 16, 202416.5516.5516.5516.5516.44100
Dec 13, 202416.5016.5116.4616.5016.392,800
Dec 12, 202416.4616.4616.4616.4616.35-
Dec 11, 202416.4016.4616.4016.4616.351,500
Dec 10, 202416.4316.4316.4316.4316.3232,625
Dec 9, 202416.5316.5516.5016.5016.391,400
Dec 6, 202416.3116.3116.3116.3116.201,000
Dec 5, 202416.4816.4816.4816.4816.37100
Dec 4, 202416.2716.2716.2716.2716.17-
Dec 3, 202416.2716.2716.2716.2716.17-
Dec 2, 202416.3216.3216.2716.2716.176,100
Nov 29, 202416.2616.3216.2616.3216.214,349
Nov 28, 202416.2616.3016.2616.3016.192,300
Nov 27, 2024 0.114063 Dividend
Nov 27, 202416.4116.4116.2616.2616.166,300
Nov 26, 202416.4116.4316.4116.4116.192,977
Nov 25, 202416.4016.4116.4016.4116.19200
Nov 22, 202416.2916.3116.2916.3016.0811,155
Nov 21, 202416.3016.3016.2016.2916.076,800
Nov 20, 202416.2016.2016.1716.1715.961,100
Nov 19, 202416.1516.1516.1516.1515.931,300
Nov 18, 202416.1516.1516.1516.1515.93-
Nov 15, 202416.1516.1516.1016.1515.9319,100
Nov 14, 202416.1116.1116.0116.0115.801,800
Nov 13, 202415.9515.9515.9015.9015.69508
Nov 12, 202416.0116.0115.9015.9715.763,316
Nov 11, 202415.9015.9015.9015.9015.69-
Nov 8, 202415.9015.9015.9015.9015.69-
Nov 7, 202415.9015.9015.9015.9015.69-
Nov 6, 202415.9015.9015.9015.9015.69100
Nov 5, 202415.8916.0015.8916.0015.793,300
Nov 4, 202416.1016.1016.1016.1015.89100
Nov 1, 202416.1016.1116.1016.1015.895,000
Oct 31, 202416.2016.2016.1116.1115.891,000
Oct 30, 202416.2516.2516.2216.2216.001,200
Oct 29, 202416.1916.1916.1016.1015.89101,000
Oct 28, 202416.2516.2516.2516.2516.03-
Oct 25, 202416.2516.3516.2516.2516.031,500
Oct 24, 202416.1016.1016.1016.1015.89100
Oct 23, 202416.1016.1016.1016.1015.89900
Oct 22, 202416.1516.1516.0916.0915.88700
Oct 21, 202416.3516.3516.1116.1115.893,700
Oct 18, 202416.3516.5416.3516.5416.323,480
Oct 17, 202416.3016.3016.3016.3016.08300
Oct 16, 202416.4016.4016.3616.3616.1483,428
Oct 15, 202416.4016.4016.3516.3516.131,700
Oct 11, 202416.3516.4016.3516.4016.185,140
Oct 10, 202416.2916.2916.2916.2916.07200
Oct 9, 202416.3316.3716.3016.3716.1531,400
Oct 8, 202416.3216.3216.2716.2716.051,500
Oct 7, 202416.2016.5016.2016.3616.143,200
Oct 4, 202416.1216.1216.1216.1215.90-
Oct 3, 202416.1216.1216.1216.1215.902,900
Oct 2, 202416.1116.1116.1116.1115.89-
Oct 1, 202416.2616.2616.1016.1115.893,200
Sep 30, 202416.2716.2716.2416.2416.021,400
Sep 27, 202416.4716.4716.4716.4716.25-
Sep 26, 202416.6016.6016.4716.4716.2510,500
Sep 25, 202416.6116.6216.6116.6216.40900
Sep 24, 202416.6116.6116.6116.6116.391,200
Sep 23, 202416.6416.6516.6116.6116.394,521
Sep 20, 202416.6116.6116.6116.6116.3910,000
Sep 19, 202416.5816.5816.5816.5816.36100
Sep 18, 202416.7116.7216.5616.5616.341,800
Sep 17, 202416.7016.7016.7016.7016.48400
Sep 16, 202416.6016.6116.6016.6116.391,000
Sep 13, 202416.6016.6016.6016.6016.38-
Sep 12, 202416.6516.6516.5916.6016.385,975
Sep 11, 202416.5216.6016.5216.5616.345,200
Sep 10, 202416.6316.6316.4516.4616.241,000
Sep 9, 202416.4116.4216.4016.4116.194,000
Sep 6, 202416.4716.4716.4516.4516.23300
Sep 5, 202416.6516.6516.6516.6516.43-
Sep 4, 202416.7316.7316.6516.6516.43200
Sep 3, 202416.5616.5616.5516.5516.33400
Aug 30, 202416.8016.8116.5916.7616.545,614
Aug 29, 202416.4116.7616.4116.7616.541,200
Aug 28, 2024 0.114063 Dividend
Aug 28, 202416.5016.5016.4116.4116.1950,300
Aug 27, 202416.3916.4616.3916.4616.131,182
Aug 26, 202416.8416.8416.4616.4616.13400
Aug 23, 202416.3116.6416.3116.6416.3061,084
Aug 22, 202416.3016.3616.2716.3516.025,200
Aug 21, 202416.2816.2816.2316.2715.94101,000
Aug 20, 202416.2016.3616.1816.1815.8552,957
Aug 19, 202416.2616.2616.2316.2415.911,700
Aug 16, 202416.2016.2016.2016.2015.8770,000
Aug 15, 202416.4816.4816.1416.1415.81910
Aug 14, 202416.2516.2516.1616.2115.8825,580
Aug 13, 202416.2516.2616.2416.2515.926,400
Aug 12, 202416.3416.4016.3416.4016.071,725
Aug 9, 202416.3816.3816.3816.3816.05-
Aug 8, 202416.3816.3816.3816.3816.05400
Aug 7, 202416.4916.5016.3616.3616.031,800
Aug 6, 202416.2616.3016.1816.1815.851,900
Aug 2, 202416.7416.7516.5016.5016.178,100
Aug 1, 202416.6016.7316.6016.7316.39550
Jul 31, 202416.7216.7216.4616.6616.3241,457
Jul 30, 202416.6316.8016.6016.8016.462,900
Jul 29, 202416.8616.8616.8616.8616.52-
Jul 26, 202417.0717.0716.8616.8616.52400
Jul 25, 202417.0117.0116.8116.8116.47300
Jul 24, 202416.8816.9116.8416.8416.504,600
Jul 23, 202417.0917.0917.0217.0516.712,400
Jul 22, 202416.9817.0316.9316.9316.594,100
Jul 19, 202417.1517.1517.0717.1016.75190,686
Jul 18, 202417.2317.2317.1517.1516.8014,100
Jul 17, 202417.1617.2817.1417.2816.9312,900
Jul 16, 202417.2517.2717.1517.2216.8775,014
Jul 15, 202417.2917.2917.2117.2316.881,250
Jul 12, 202417.2517.2517.2517.2516.91590
Jul 11, 202417.2117.3617.2117.2816.937,263
Jul 10, 202417.2317.2317.2317.2316.88245
Jul 9, 202417.3317.3317.3217.3216.97500
Jul 8, 202417.3617.3617.3617.3617.01100
Jul 5, 202417.4017.4017.4017.4017.057,800
Jul 4, 202417.2917.3717.2917.3717.02300
Jul 3, 202417.4017.4017.4017.4017.051,200
Jul 2, 202417.2217.2317.2217.2216.872,400
Jun 28, 202417.1417.2417.1417.2416.897,300
Jun 27, 202417.0017.2017.0017.0516.718,519
Jun 26, 202416.8016.9316.7216.9316.59842
Jun 25, 202416.5716.5716.3116.3115.9856,500
Jun 24, 202416.2316.2316.2316.2315.90100
Jun 21, 202415.9516.0215.9016.0215.7014,100
Jun 20, 202415.9015.9015.8215.8515.536,891
Jun 19, 202415.6515.8115.6515.6815.3616,508
Jun 18, 202415.7515.7515.7015.7015.38200
Jun 17, 202415.9916.0015.6615.6615.342,867
Jun 14, 202415.8015.8015.8015.8015.48-
Jun 13, 202416.0316.1015.7515.8015.489,300
Jun 12, 202416.5016.5016.1316.1315.803,700
Jun 11, 202416.4816.4916.2416.4716.1412,000
Jun 10, 202416.5116.5216.2916.3516.029,924
Jun 7, 202416.8016.9016.7716.7716.433,900
Jun 6, 202417.0117.0117.0117.0116.671,100
Jun 5, 202417.0317.2017.0317.1916.845,324
Jun 4, 202417.2517.4317.2517.4317.088,524
Jun 3, 202417.2517.5617.2517.4717.129,025
May 31, 202417.3017.4017.3017.4017.05400
May 30, 202417.3517.3517.3017.3316.981,700
May 29, 2024 0.114063 Dividend
May 29, 202417.3017.3017.3017.3016.951,200
May 28, 202417.3217.4417.3217.4016.944,900
May 27, 202417.2017.3617.1817.3616.9054,130
May 24, 202417.2017.2017.1517.1516.69800
May 23, 202417.0517.0517.0017.0016.553,500
May 22, 202417.0817.0917.0717.0716.6255,900
May 21, 202417.0717.0717.0617.0716.623,300