Sun Life Global Investments - Mutual Funds - Blended Research Low Volatility International Fund (TSX:SBLI)
Canada · Delayed Price · Currency is CAD 21.89
+0.11 (0.51%)
Sep 22, 2026, 3:20 PM EST
TSX:SBLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21.86 | 21.89 | 21.86 | 21.89 | 21.89 | 0.51% | 38,786 |
| Sep 21, 2026 | 21.70 | 21.78 | 21.70 | 21.78 | 21.78 | 0.23% | 750 |
| Sep 15, 2026 | 21.66 | 21.73 | 21.66 | 21.73 | 21.73 | -0.46% | 1,415 |
| Sep 14, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.97% | 1,047 |
| Sep 11, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.75% | 801 |
| Sep 10, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.74% | 878 |
| Sep 9, 2026 | 21.62 | 21.62 | 21.60 | 21.62 | 21.62 | -0.46% | 2,030 |
| Sep 8, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.96% | 1,600 |
| Sep 3, 2026 | 21.87 | 21.93 | 21.87 | 21.93 | 21.93 | 0.64% | 1,884 |
| Sep 2, 2026 | 21.77 | 21.79 | 21.77 | 21.79 | 21.79 | -0.32% | 2,906 |
| Sep 1, 2026 | 21.86 | 21.86 | 21.84 | 21.86 | 21.86 | 0.32% | 4,133 |
| Aug 31, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.23% | 630 |
| Aug 28, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.09% | 115 |
| Aug 27, 2026 | 21.85 | 21.88 | 21.85 | 21.86 | 21.86 | -0.73% | 5,081 |
| Aug 26, 2026 | 22.00 | 22.02 | 22.00 | 22.02 | 22.02 | 0.27% | 1,724 |
| Aug 24, 2026 | 21.94 | 21.96 | 21.94 | 21.96 | 21.96 | 0.87% | 2,005 |
| Aug 21, 2026 | 21.76 | 21.77 | 21.76 | 21.77 | 21.77 | 0.51% | 449 |
| Aug 20, 2026 | 21.65 | 21.66 | 21.65 | 21.66 | 21.66 | -0.09% | 4,877 |
| Aug 19, 2026 | 21.67 | 21.77 | 21.67 | 21.68 | 21.68 | -0.09% | 13,400 |
| Aug 18, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.32% | 597 |
| Aug 17, 2026 | 21.77 | 21.77 | 21.63 | 21.63 | 21.63 | -0.78% | 172,385 |
| Aug 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.05% | 1,000 |
| Aug 12, 2026 | 21.82 | 21.82 | 21.81 | 21.81 | 21.81 | -0.18% | 18,105 |
| Aug 11, 2026 | 21.82 | 21.85 | 21.82 | 21.85 | 21.85 | -0.14% | 6,353 |
| Aug 10, 2026 | 21.86 | 21.91 | 21.86 | 21.88 | 21.88 | -0.27% | 4,753 |
| Aug 7, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.01% | 400 |
| Jul 31, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.45% | 232 |
| Jul 30, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.24% | 138 |
| Jul 28, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.54% | 683 |
| Jul 22, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.28% | 181 |
| Jul 21, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.47% | 236 |
| Jul 14, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.37% | 484 |
| Jul 8, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.23% | 621 |
| Jul 6, 2026 | 21.37 | 21.41 | 21.37 | 21.41 | 21.41 | 1.90% | 656 |
| Jun 24, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.24% | 719 |
| Jun 22, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.05% | 207 |
| Jun 18, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.96% | 152 |
| Jun 11, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.12% | 500 |
| Jun 5, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.44% | 1,034 |
| Jun 4, 2026 | 20.58 | 20.63 | 20.58 | 20.63 | 20.63 | 0.49% | 1,525 |
| Jun 2, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.29% | 1,635 |
| Jun 1, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.34% | 619 |
| May 29, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.67% | 364 |
| May 27, 2026 | 20.84 | 20.86 | 20.80 | 20.80 | 20.80 | 0.05% | 3,520 |
| May 26, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.10% | 1,547 |
| May 22, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.05% | 900 |
| May 21, 2026 | 20.77 | 20.77 | 20.76 | 20.76 | 20.76 | 0.34% | 7,000 |
| May 19, 2026 | 20.64 | 20.69 | 20.64 | 20.69 | 20.69 | 1.62% | 4,610 |
| May 15, 2026 | 20.50 | 20.50 | 20.36 | 20.36 | 20.36 | -1.07% | 1,244 |
| May 14, 2026 | 20.53 | 20.58 | 20.53 | 20.58 | 20.58 | 1.33% | 5,286 |