UK markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
18.70+0.16 (+0.86%)
At close: 02:17PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.4918.7018.4718.7018.7030,342
02 May 202418.3418.5418.3418.5418.543,429
01 May 202417.9618.2917.9518.2918.2910,750
30 Apr 202417.8517.9317.8517.9317.9314,241
29 Apr 202417.8217.8517.8017.8517.8511,150
26 Apr 202417.8817.8817.8017.8217.826,501
25 Apr 202417.9117.9117.7017.8117.815,850
24 Apr 202417.9117.9817.9117.9317.939,897
23 Apr 202417.8717.9117.8617.9117.911,200
22 Apr 202417.9717.9717.8317.8617.862,600
19 Apr 202418.1418.1417.9817.9817.987,186
18 Apr 202418.1518.1518.0218.0218.02550
17 Apr 202418.1018.1418.0118.0118.013,600
16 Apr 202417.8917.9417.8917.9417.9427,800
15 Apr 202418.2218.2217.9917.9917.991,700
12 Apr 202418.3118.3118.3118.3118.31-
11 Apr 202418.2518.3318.2118.3118.313,300
10 Apr 202418.4218.4218.2518.2618.269,600
09 Apr 202418.5218.5218.5218.5218.52100
08 Apr 202418.6518.7418.6318.6318.63907
05 Apr 202418.6718.7218.6718.7018.70800
04 Apr 202418.7518.8718.7118.8018.8010,200
03 Apr 202418.8618.8618.8618.8618.863,200
02 Apr 202418.7318.9618.7218.9018.9015,700
01 Apr 202418.8518.9018.8518.9018.901,546
28 Mar 202418.9918.9918.9918.9918.99100
27 Mar 202418.6618.6618.6618.6618.66100
26 Mar 202418.8218.8218.8218.8218.82100
25 Mar 202418.8918.8918.8118.8918.891,700
22 Mar 202419.0119.0118.8518.8518.855,147
21 Mar 202418.9218.9218.9018.9018.901,300
20 Mar 202419.0519.1519.0519.1519.153,100
19 Mar 202419.0519.0518.8818.8818.88600
18 Mar 202419.0119.0118.9018.9018.90950
15 Mar 202418.9819.1118.9819.1119.111,700
14 Mar 202419.0919.1819.0919.1819.18759
13 Mar 202419.0019.1618.9219.1619.162,890
12 Mar 202418.9018.9018.9018.9018.90-
11 Mar 202418.9519.0418.9018.9018.902,200
08 Mar 202418.9519.0418.9518.9518.951,600
07 Mar 202419.0119.0519.0119.0519.051,500
06 Mar 202418.8619.0418.8619.0419.041,500
05 Mar 202419.0419.0419.0419.0419.04100
04 Mar 202418.8018.9918.8018.9918.992,590
01 Mar 202418.9519.0018.9519.0019.001,500
29 Feb 202418.9618.9618.9618.9618.96648
28 Feb 202419.0419.0418.9518.9518.95800
27 Feb 202418.9018.9018.9018.9018.90100
27 Feb 20240.28125 Dividend
26 Feb 202419.0519.0519.0519.0518.77-
23 Feb 202419.3219.3219.0519.0518.772,063
22 Feb 202419.3219.4519.3219.4519.16200
21 Feb 202419.4619.4619.3219.3219.035,450
20 Feb 202419.7519.7519.4319.4319.141,250
16 Feb 202419.3419.4019.3419.4019.11650
15 Feb 202419.3919.3919.3919.3919.10-
14 Feb 202419.2519.3919.2519.3919.10500
13 Feb 202419.2519.2519.2519.2518.97100
12 Feb 202419.1619.2619.1619.2618.98800
09 Feb 202419.1319.1319.1319.1318.85200
08 Feb 202419.2519.4019.2119.4019.112,625
07 Feb 202419.2519.2519.2519.2518.97100
06 Feb 202419.3019.3019.3019.3019.02400
05 Feb 202419.2919.2919.2919.2919.01-
02 Feb 202419.3019.3019.2919.2919.01800
01 Feb 202419.4119.5119.3119.5119.228,185
31 Jan 202419.4019.4019.4019.4019.11500
30 Jan 202419.4019.4919.4019.4919.205,170
29 Jan 202419.3419.3419.3419.3419.052,745
26 Jan 202419.0319.3619.0319.0818.803,110
25 Jan 202419.4019.4019.2319.2318.952,731
24 Jan 202419.5319.5319.3119.3119.02808
23 Jan 202419.0319.5019.0019.5019.213,616
22 Jan 202419.2519.2719.2519.2718.99800
19 Jan 202419.0019.4019.0019.4019.119,372
18 Jan 202418.9119.0118.9118.9718.691,980
17 Jan 202418.9719.1018.9719.0018.7214,450
16 Jan 202418.9919.0918.9718.9718.692,459
15 Jan 202419.0019.0318.9919.0318.752,550
12 Jan 202418.4218.9618.4218.9518.674,550
11 Jan 202418.7918.9518.6418.6418.363,090
10 Jan 202418.9718.9918.7918.7918.513,100
09 Jan 202418.7518.9018.7518.7618.48649
08 Jan 202418.7018.7518.7018.7518.471,400
05 Jan 202418.2918.5018.2918.4418.171,672
04 Jan 202418.5518.5518.5518.5518.28300
03 Jan 202418.6018.6218.4718.6218.353,086
02 Jan 202418.3818.4318.3218.4318.161,600
29 Dec 202318.1218.3318.1218.3318.063,675
28 Dec 202318.0318.1318.0318.1217.851,200
27 Dec 202318.1018.1218.1018.1217.85997
22 Dec 202318.0118.1018.0118.0817.817,000
21 Dec 202317.8118.1017.8118.1017.831,300
20 Dec 202317.9218.0117.9118.0117.744,594
19 Dec 202317.9517.9517.8517.9217.6610,050
18 Dec 202318.0018.0017.9017.9317.671,200
15 Dec 202318.0118.2118.0018.0017.737,720
14 Dec 202317.9018.3017.9018.3018.03800
13 Dec 202317.9017.9517.7817.9317.676,200
12 Dec 202318.1218.1217.8117.9017.647,479
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...