U.S. Markets open in 21 mins.

Sun Life Financial Inc. (SLF.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
47.94+0.23 (+0.48%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201747.7148.0447.5347.9447.94661,000
Sep 19, 201747.3148.0547.2447.7147.711,117,800
Sep 18, 201747.0647.3647.0447.2447.24822,100
Sep 15, 201746.7247.0546.6046.9946.995,039,900
Sep 14, 201746.9547.0446.6246.6746.67970,800
Sep 13, 201747.2947.3946.9146.9246.92734,400
Sep 12, 201747.1547.3846.9247.2947.29685,100
Sep 11, 201746.8447.2446.7347.0147.01754,300
Sep 08, 201746.3246.6746.1946.4646.46592,300
Sep 07, 201746.8046.8046.2146.3646.361,105,400
Sep 06, 201747.3847.5946.7946.8346.83839,900
Sep 05, 201747.8647.8647.0147.2947.291,074,400
Sep 01, 201748.1948.2847.9548.1548.15577,300
Aug 31, 201748.1148.1547.8747.9547.951,000,300
Aug 30, 201748.0248.4247.8248.0448.041,060,500
Aug 29, 201747.3748.1546.9548.0948.09920,700
Aug 28, 201747.9447.9947.6347.7747.77717,000
Aug 28, 20170.435 Dividend
Aug 25, 201748.6148.6848.2948.5148.07620,100
Aug 24, 201748.1548.6948.0148.4848.05758,300
Aug 23, 201747.8148.2747.7147.9147.481,354,800
Aug 22, 201748.3448.3847.8847.9847.551,094,400
Aug 21, 201748.4548.4648.1148.2447.81556,600
Aug 18, 201748.7548.7548.2248.4247.991,174,100
Aug 17, 201749.2149.2848.7748.7848.341,142,800
Aug 16, 201749.3549.6849.1849.2948.851,120,400
Aug 15, 201749.4649.5049.1349.2048.76906,500
Aug 14, 201748.7549.4448.6549.3348.891,454,600
Aug 11, 201747.6948.4847.6048.3547.921,227,400
Aug 10, 201749.0549.3347.5847.7347.301,517,000
Aug 09, 201748.4748.7848.3948.5048.071,024,900
Aug 08, 201748.3648.7348.3448.6948.25958,300
Aug 04, 201748.4048.5348.1548.4548.02691,800
Aug 03, 201748.1048.4748.0148.1147.68881,700
Aug 02, 201748.1948.5648.1448.1847.75696,500
Aug 01, 201748.0548.2747.4548.2047.77598,100
Jul 31, 201747.7448.0847.7447.7847.351,061,800
Jul 28, 201747.5647.6647.1147.6347.20623,200
Jul 27, 201747.8148.1047.3847.7047.27629,500
Jul 26, 201748.1648.4247.5047.6147.18833,700
Jul 25, 201747.4348.2347.4348.1347.701,024,000
Jul 24, 201747.1347.5046.7047.3546.93678,800
Jul 21, 201747.3947.4146.9547.1146.69847,900
Jul 20, 201747.4047.6447.3047.5047.07625,500
Jul 19, 201746.9347.4446.8147.3046.88674,300
Jul 18, 201747.0047.0046.5146.8346.41878,000
Jul 17, 201747.0847.2346.8546.9346.51734,800
Jul 14, 201746.8147.3246.6147.1546.731,032,300
Jul 13, 201746.6047.1646.5147.0146.59910,800
Jul 12, 201746.8647.2146.5246.5946.17786,800
Jul 11, 201747.0847.1446.6746.7546.33866,000
Jul 10, 201746.9147.3246.7547.0646.641,280,300
Jul 07, 201746.5946.7346.0546.6546.23728,400
Jul 06, 201746.8546.9246.3046.5746.15892,600
Jul 05, 201746.2947.1246.1146.8246.401,365,100
Jul 04, 201746.4046.4645.9146.2945.87360,900
Jun 30, 201746.2146.4545.7746.3645.941,449,700
Jun 29, 201746.3746.6745.7346.1145.701,219,600
Jun 28, 201745.2546.0545.2546.0345.621,106,500
Jun 27, 201744.9345.3744.7945.2044.791,254,700
Jun 26, 201744.9445.3844.6144.9744.571,039,500
Jun 23, 201744.7145.0244.6644.8844.48853,800
Jun 22, 201744.7545.0444.5644.7044.301,134,200
Jun 21, 201745.3845.4844.6544.8944.491,195,400
Jun 20, 201745.5445.7145.2845.3844.97958,300
Jun 19, 201745.3846.0245.2145.6445.231,210,900
Jun 16, 201745.0445.3244.8545.2344.824,316,600
Jun 15, 201745.0945.2644.7845.1844.771,490,900
Jun 14, 201745.1845.4844.7145.3244.911,590,900
Jun 13, 201745.6545.6845.1645.3944.981,443,800
Jun 12, 201745.8646.4545.3245.5645.151,290,000
Jun 09, 201745.6146.1445.5445.8945.481,303,100
Jun 08, 201745.5045.7445.1845.5045.091,092,900
Jun 07, 201744.5045.5944.2945.4245.012,251,200
Jun 06, 201744.0044.0543.6043.8343.441,313,400
Jun 05, 201744.3044.4943.9044.0943.69847,500
Jun 02, 201744.5944.5944.0444.2843.88758,100
Jun 01, 201744.3444.7444.0044.6844.281,001,000
May 31, 201744.3844.5043.5144.3543.952,201,200
May 30, 201744.2944.4444.1044.2843.88896,400
May 29, 201744.4244.6644.2644.3243.92398,700
May 29, 20170.435 Dividend
May 26, 201744.4944.7744.3644.7043.87844,200
May 26, 20170.435 Dividend
May 25, 201744.4544.6444.2444.4643.21950,100
May 24, 201745.2145.2144.0244.2142.961,836,200
May 23, 201745.2345.3244.7545.1643.891,287,300
May 19, 201744.7244.9644.5644.8643.59920,100
May 18, 201744.3544.8644.1044.5543.291,855,700
May 17, 201745.0045.0044.1844.4143.162,522,200
May 16, 201746.3446.3745.4945.5044.221,723,600
May 15, 201746.3146.6446.1546.1744.871,262,900
May 12, 201746.5046.5646.0946.1844.881,565,900
May 11, 201747.0447.2046.4046.5445.232,009,500
May 10, 201747.0047.3245.9447.2345.905,247,000
May 09, 201749.1449.3648.4248.8847.501,255,800
May 08, 201748.7949.0548.6048.9547.571,753,100
May 05, 201748.5349.0748.4948.8247.44973,900
May 04, 201749.0049.3848.5248.5647.191,233,000
May 03, 201748.6649.0848.5748.7347.36977,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...