SLF: Historical Prices for SUN LIFE FINCL INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.86	27.26	26.59	27.25	578,100	27.25
19-Nov-09	26.70	27.20	25.41	27.13	1,236,200	27.13
18-Nov-09	26.90	27.31	26.72	27.18	425,200	27.18
17-Nov-09	26.91	26.91	26.39	26.86	397,300	26.86
16-Nov-09	26.98	26.99	26.36	26.99	555,800	26.99
13-Nov-09	26.71	26.94	26.45	26.62	403,700	26.62
12-Nov-09	26.94	27.06	26.47	26.61	552,400	26.61
11-Nov-09	27.64	27.69	26.96	27.09	509,900	27.09
10-Nov-09	27.57	27.90	27.17	27.30	506,400	27.30
9-Nov-09	27.08	27.79	27.08	27.57	387,000	27.57
6-Nov-09	26.18	26.72	26.07	26.68	580,800	26.68
5-Nov-09	27.52	27.81	26.08	26.35	1,174,200	26.35
4-Nov-09	28.61	28.80	28.15	28.18	992,500	28.18
3-Nov-09	26.97	28.26	26.77	28.19	852,500	28.19
2-Nov-09	27.48	27.86	26.81	27.17	866,600	27.17
30-Oct-09	27.88	27.93	26.95	27.36	1,135,200	27.36
29-Oct-09	27.18	28.52	27.12	28.15	777,000	28.15
28-Oct-09	26.69	26.94	26.34	26.77	854,200	26.77
27-Oct-09	28.04	28.06	26.77	26.96	902,000	26.96
26-Oct-09	28.84	29.14	27.86	28.04	652,800	28.04
23-Oct-09	29.20	29.30	28.53	29.00	553,300	29.00
22-Oct-09	28.80	29.23	28.53	29.23	651,700	29.23
21-Oct-09	29.34	29.76	29.03	29.07	429,300	29.07
20-Oct-09	30.06	30.06	29.38	29.54	402,500	29.54
19-Oct-09	30.37	30.57	30.01	30.18	452,800	30.18
16-Oct-09	30.52	30.64	29.98	30.38	344,200	30.38
15-Oct-09	30.72	31.25	30.62	30.98	257,900	30.98
14-Oct-09	31.09	31.24	30.73	31.06	391,500	31.06
13-Oct-09	30.96	31.08	30.26	30.42	453,900	30.42
12-Oct-09	31.01	31.25	30.82	31.08	201,200	31.08
9-Oct-09	30.83	31.16	30.61	30.87	359,400	30.87
8-Oct-09	30.77	30.94	30.38	30.78	450,800	30.78
7-Oct-09	29.50	30.37	29.48	30.31	723,700	30.31
6-Oct-09	29.92	30.99	29.34	29.76	1,011,900	29.76
5-Oct-09	29.48	29.89	29.31	29.70	697,700	29.70
2-Oct-09	29.14	30.02	28.80	29.30	677,700	29.30
1-Oct-09	31.32	31.52	29.73	29.74	644,600	29.74
30-Sep-09	31.19	31.48	30.35	31.24	515,100	31.24
29-Sep-09	30.38	31.00	30.19	30.77	473,700	30.77
28-Sep-09	29.36	30.63	29.32	30.39	396,300	30.39
25-Sep-09	28.97	29.84	28.82	29.40	592,500	29.40
24-Sep-09	30.05	30.39	28.93	29.08	613,700	29.08
23-Sep-09	29.95	31.16	29.89	29.96	938,200	29.96
22-Sep-09	29.74	30.00	29.34	29.95	476,100	29.95
21-Sep-09	29.36	29.36	28.64	29.25	513,800	29.25
18-Sep-09	29.78	30.13	29.48	29.75	444,700	29.75
17-Sep-09	29.24	29.74	29.16	29.52	698,200	29.52
16-Sep-09	29.12	29.48	29.04	29.42	561,500	29.42
15-Sep-09	28.82	29.19	28.38	28.98	502,500	28.98
14-Sep-09	27.64	28.84	27.64	28.77	429,900	28.77
11-Sep-09	27.98	28.24	27.77	28.17	557,600	28.17
10-Sep-09	28.27	28.39	27.58	27.96	812,000	27.96
9-Sep-09	29.10	29.37	28.26	28.41	698,500	28.41
8-Sep-09	29.81	30.20	28.86	29.15	501,100	29.15
4-Sep-09	28.76	29.25	28.64	29.15	314,500	29.15
3-Sep-09	27.62	28.73	27.62	28.28	688,500	28.28
2-Sep-09	27.75	28.18	27.37	27.55	584,300	27.55
1-Sep-09	29.17	29.65	28.09	28.18	683,100	28.18
31-Aug-09	28.98	29.54	28.85	29.46	428,400	29.46
28-Aug-09	29.93	30.23	29.48	29.62	369,700	29.62
27-Aug-09	29.99	29.99	28.92	29.77	385,000	29.77
26-Aug-09	29.93	30.24	29.43	29.99	454,900	29.99
25-Aug-09	29.51	30.52	29.51	30.06	523,700	30.06
24-Aug-09	29.95	30.27	29.22	29.53	467,200	29.53
24-Aug-09	$ 0.333 Dividend
21-Aug-09	29.94	30.51	29.85	29.94	421,500	29.61
20-Aug-09	29.34	29.54	28.97	29.35	420,900	29.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions