Sun Life Financial Inc. (SLF.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 72.00 | 72.77 | 71.93 | 72.65 | 72.65 | 2,198,161 |
| 03 May 2024 | 71.68 | 71.89 | 71.29 | 71.75 | 71.75 | 647,100 |
| 02 May 2024 | 71.34 | 71.47 | 70.85 | 71.21 | 71.21 | 1,411,100 |
| 01 May 2024 | 70.00 | 71.17 | 69.96 | 70.84 | 70.84 | 3,711,700 |
| 30 Apr 2024 | 70.33 | 70.91 | 70.21 | 70.29 | 70.29 | 1,977,200 |
| 29 Apr 2024 | 70.69 | 70.99 | 70.26 | 70.52 | 70.52 | 1,435,500 |
| 26 Apr 2024 | 70.18 | 70.79 | 69.88 | 70.67 | 70.67 | 881,300 |
| 25 Apr 2024 | 70.43 | 70.51 | 69.72 | 70.14 | 70.14 | 933,400 |
| 24 Apr 2024 | 70.80 | 71.39 | 70.68 | 70.86 | 70.86 | 1,507,200 |
| 23 Apr 2024 | 70.74 | 71.21 | 70.66 | 70.83 | 70.83 | 1,102,700 |
| 22 Apr 2024 | 70.44 | 71.22 | 70.37 | 70.68 | 70.68 | 1,628,700 |
| 19 Apr 2024 | 69.78 | 70.33 | 69.64 | 70.30 | 70.30 | 1,142,500 |
| 18 Apr 2024 | 69.38 | 69.90 | 69.19 | 69.80 | 69.80 | 1,149,900 |
| 17 Apr 2024 | 69.71 | 70.12 | 68.91 | 69.16 | 69.16 | 1,354,800 |
| 16 Apr 2024 | 69.85 | 69.85 | 69.09 | 69.53 | 69.53 | 835,400 |
| 15 Apr 2024 | 70.74 | 71.21 | 69.66 | 69.95 | 69.95 | 835,600 |
| 12 Apr 2024 | 70.56 | 70.90 | 69.96 | 70.21 | 70.21 | 1,060,600 |
| 11 Apr 2024 | 71.78 | 71.85 | 70.51 | 70.70 | 70.70 | 1,189,200 |
| 10 Apr 2024 | 71.60 | 71.95 | 71.18 | 71.77 | 71.77 | 1,625,100 |
| 09 Apr 2024 | 72.55 | 72.67 | 71.58 | 72.18 | 72.18 | 784,200 |
| 08 Apr 2024 | 72.58 | 73.00 | 72.36 | 72.40 | 72.40 | 674,100 |
| 05 Apr 2024 | 72.09 | 72.76 | 72.05 | 72.59 | 72.59 | 788,900 |
| 04 Apr 2024 | 72.52 | 72.80 | 71.87 | 72.02 | 72.02 | 731,000 |
| 03 Apr 2024 | 72.28 | 72.76 | 72.15 | 72.23 | 72.23 | 815,400 |
| 02 Apr 2024 | 72.75 | 73.11 | 72.33 | 72.44 | 72.44 | 867,500 |
| 01 Apr 2024 | 73.85 | 73.89 | 72.92 | 73.25 | 73.25 | 1,862,200 |
| 28 Mar 2024 | 74.00 | 74.39 | 73.84 | 73.91 | 73.91 | 2,773,000 |
| 27 Mar 2024 | 73.93 | 74.37 | 73.46 | 73.80 | 73.80 | 1,047,500 |
| 26 Mar 2024 | 73.64 | 74.29 | 73.28 | 73.76 | 73.76 | 2,291,100 |
| 25 Mar 2024 | 73.56 | 74.01 | 73.39 | 73.48 | 73.48 | 1,807,100 |
| 22 Mar 2024 | 74.52 | 74.81 | 73.76 | 73.80 | 73.80 | 1,062,200 |
| 21 Mar 2024 | 74.43 | 74.94 | 74.43 | 74.52 | 74.52 | 1,883,000 |
| 20 Mar 2024 | 74.13 | 74.45 | 74.03 | 74.29 | 74.29 | 2,004,900 |
| 19 Mar 2024 | 73.85 | 74.42 | 73.85 | 74.13 | 74.13 | 1,858,700 |
| 18 Mar 2024 | 74.00 | 74.42 | 73.76 | 73.86 | 73.86 | 1,776,600 |
| 15 Mar 2024 | 73.73 | 74.34 | 73.61 | 73.97 | 73.97 | 3,846,000 |
| 14 Mar 2024 | 74.30 | 74.31 | 73.38 | 73.85 | 73.85 | 1,741,600 |
| 13 Mar 2024 | 74.06 | 74.45 | 73.97 | 74.30 | 74.30 | 3,337,300 |
| 12 Mar 2024 | 74.25 | 74.44 | 73.66 | 73.97 | 73.97 | 2,130,000 |
| 11 Mar 2024 | 73.87 | 74.15 | 73.56 | 74.04 | 74.04 | 3,945,300 |
| 08 Mar 2024 | 74.13 | 74.56 | 74.01 | 74.21 | 74.21 | 1,370,800 |
| 07 Mar 2024 | 73.56 | 74.45 | 73.45 | 74.21 | 74.21 | 1,905,100 |
| 06 Mar 2024 | 73.45 | 73.83 | 73.03 | 73.33 | 73.33 | 1,949,100 |
| 05 Mar 2024 | 72.38 | 73.20 | 72.27 | 72.97 | 72.97 | 2,729,900 |
| 04 Mar 2024 | 72.15 | 72.71 | 72.11 | 72.29 | 72.29 | 2,218,200 |
| 01 Mar 2024 | 72.02 | 72.95 | 72.02 | 72.55 | 72.55 | 2,186,800 |
| 29 Feb 2024 | 73.08 | 73.15 | 72.04 | 72.08 | 72.08 | 6,840,600 |
| 28 Feb 2024 | 72.71 | 73.61 | 72.64 | 73.08 | 73.08 | 2,448,000 |
| 27 Feb 2024 | 73.41 | 73.41 | 72.47 | 72.93 | 72.93 | 1,677,000 |
| 27 Feb 2024 | 0.78 Dividend | |||||
| 26 Feb 2024 | 74.40 | 74.80 | 73.84 | 74.00 | 73.22 | 5,479,500 |
| 23 Feb 2024 | 73.99 | 74.72 | 73.96 | 74.43 | 73.65 | 2,315,000 |
| 22 Feb 2024 | 73.00 | 73.88 | 72.70 | 73.83 | 73.05 | 3,097,400 |
| 21 Feb 2024 | 73.49 | 73.49 | 72.21 | 72.53 | 71.77 | 3,415,100 |
| 20 Feb 2024 | 72.45 | 73.47 | 72.45 | 73.43 | 72.66 | 4,787,700 |
| 16 Feb 2024 | 72.22 | 72.90 | 72.12 | 72.77 | 72.00 | 2,009,100 |
| 15 Feb 2024 | 71.50 | 72.40 | 71.50 | 72.03 | 71.27 | 1,800,300 |
| 14 Feb 2024 | 70.50 | 71.32 | 70.37 | 71.23 | 70.48 | 1,895,400 |
| 13 Feb 2024 | 70.66 | 70.99 | 69.71 | 70.33 | 69.59 | 4,152,000 |
| 12 Feb 2024 | 71.50 | 71.64 | 70.86 | 71.07 | 70.32 | 3,216,900 |
| 09 Feb 2024 | 71.17 | 71.65 | 70.56 | 71.47 | 70.72 | 1,612,200 |
| 08 Feb 2024 | 70.76 | 71.30 | 70.01 | 71.03 | 70.28 | 1,810,900 |
| 07 Feb 2024 | 70.59 | 71.09 | 70.29 | 70.78 | 70.03 | 2,561,200 |
| 06 Feb 2024 | 69.42 | 70.56 | 69.34 | 70.54 | 69.80 | 2,662,400 |
| 05 Feb 2024 | 69.37 | 69.47 | 68.83 | 69.15 | 68.42 | 2,439,900 |
| 02 Feb 2024 | 69.51 | 69.94 | 69.02 | 69.54 | 68.81 | 1,422,700 |
| 01 Feb 2024 | 69.79 | 69.80 | 68.43 | 69.56 | 68.83 | 1,185,400 |
| 31 Jan 2024 | 69.67 | 70.38 | 69.40 | 69.69 | 68.96 | 2,578,700 |
| 30 Jan 2024 | 69.21 | 69.75 | 69.21 | 69.51 | 68.78 | 1,121,600 |
| 29 Jan 2024 | 69.00 | 69.40 | 68.77 | 69.36 | 68.63 | 1,478,800 |
| 26 Jan 2024 | 69.10 | 69.33 | 68.58 | 69.11 | 68.38 | 1,257,000 |
| 25 Jan 2024 | 69.44 | 69.56 | 69.00 | 69.11 | 68.38 | 573,800 |
| 24 Jan 2024 | 68.80 | 69.34 | 68.80 | 69.17 | 68.44 | 866,300 |
| 23 Jan 2024 | 68.88 | 69.09 | 68.45 | 68.49 | 67.77 | 739,000 |
| 22 Jan 2024 | 68.64 | 68.99 | 68.41 | 68.60 | 67.88 | 1,277,300 |
| 19 Jan 2024 | 68.12 | 68.65 | 67.80 | 68.48 | 67.76 | 949,900 |
| 18 Jan 2024 | 67.72 | 68.36 | 67.60 | 68.05 | 67.33 | 1,209,400 |
| 17 Jan 2024 | 67.85 | 68.04 | 67.29 | 67.59 | 66.88 | 1,078,100 |
| 16 Jan 2024 | 67.99 | 68.49 | 67.70 | 68.42 | 67.70 | 1,072,400 |
| 15 Jan 2024 | 68.58 | 68.58 | 67.90 | 68.34 | 67.62 | 686,300 |
| 12 Jan 2024 | 68.43 | 69.09 | 68.01 | 68.35 | 67.63 | 853,800 |
| 11 Jan 2024 | 68.40 | 68.57 | 67.60 | 68.31 | 67.59 | 2,906,000 |
| 10 Jan 2024 | 68.10 | 68.62 | 68.10 | 68.48 | 67.76 | 835,600 |
| 09 Jan 2024 | 68.40 | 68.49 | 67.92 | 68.24 | 67.52 | 873,200 |
| 08 Jan 2024 | 68.43 | 68.74 | 68.39 | 68.72 | 68.00 | 1,429,400 |
| 05 Jan 2024 | 68.29 | 69.02 | 68.14 | 68.48 | 67.76 | 663,500 |
| 04 Jan 2024 | 68.31 | 69.07 | 68.27 | 68.50 | 67.78 | 643,300 |
| 03 Jan 2024 | 68.18 | 68.42 | 67.96 | 68.33 | 67.61 | 1,370,000 |
| 02 Jan 2024 | 68.17 | 68.69 | 68.17 | 68.39 | 67.67 | 2,102,300 |
| 29 Dec 2023 | 68.14 | 68.75 | 68.14 | 68.72 | 68.00 | 857,100 |
| 28 Dec 2023 | 67.83 | 68.77 | 67.83 | 68.12 | 67.40 | 426,900 |
| 27 Dec 2023 | 67.15 | 68.33 | 67.15 | 67.95 | 67.23 | 1,378,000 |
| 22 Dec 2023 | 67.00 | 67.82 | 66.98 | 67.48 | 66.77 | 904,200 |
| 21 Dec 2023 | 67.46 | 67.94 | 67.14 | 67.39 | 66.68 | 1,863,400 |
| 20 Dec 2023 | 68.14 | 68.49 | 67.25 | 67.32 | 66.61 | 1,900,000 |
| 19 Dec 2023 | 68.35 | 68.87 | 68.18 | 68.26 | 67.54 | 1,946,200 |
| 18 Dec 2023 | 68.54 | 68.84 | 67.81 | 68.36 | 67.64 | 1,250,300 |
| 15 Dec 2023 | 69.98 | 69.98 | 68.32 | 68.43 | 67.71 | 6,159,500 |
| 14 Dec 2023 | 70.73 | 70.82 | 69.62 | 69.67 | 68.94 | 1,641,400 |
| 13 Dec 2023 | 70.09 | 70.54 | 69.35 | 70.53 | 69.79 | 1,755,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.