Sun Life Financial Inc. (TSX:SLF)
Canada · Delayed Price · Currency is CAD 81.38
+0.33 (0.41%)
Sep 10, 2025, 4:00 PM EDT
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 81.05 | 81.23 | 80.63 | 81.16 | 81.16 | 0.14% | 287,833 |
| Sep 9, 2025 | 80.55 | 81.29 | 80.46 | 81.05 | 81.05 | 0.40% | 2,124,246 |
| Sep 8, 2025 | 79.92 | 80.95 | 79.36 | 80.73 | 80.73 | 0.94% | 2,431,800 |
| Sep 5, 2025 | 80.00 | 80.17 | 79.62 | 79.98 | 79.98 | 0.05% | 1,914,200 |
| Sep 4, 2025 | 80.27 | 80.47 | 79.81 | 79.94 | 79.94 | -0.19% | 1,979,330 |
| Sep 3, 2025 | 79.69 | 80.22 | 79.51 | 80.09 | 80.09 | 0.70% | 3,047,406 |
| Sep 2, 2025 | 79.79 | 80.10 | 79.19 | 79.53 | 79.53 | -0.86% | 4,247,300 |
| Aug 29, 2025 | 80.33 | 80.69 | 80.05 | 80.22 | 80.22 | 0.12% | 3,331,600 |
| Aug 28, 2025 | 79.15 | 80.14 | 79.15 | 80.12 | 80.12 | 0.49% | 2,024,900 |
| Aug 27, 2025 | 79.92 | 80.15 | 79.55 | 79.73 | 79.73 | -1.60% | 2,793,922 |
| Aug 26, 2025 | 80.39 | 81.07 | 80.01 | 81.03 | 80.15 | 0.65% | 3,108,900 |
| Aug 25, 2025 | 81.48 | 81.48 | 80.19 | 80.51 | 79.64 | -1.20% | 3,726,425 |
| Aug 22, 2025 | 81.71 | 82.34 | 81.42 | 81.49 | 80.61 | -0.22% | 4,098,009 |
| Aug 21, 2025 | 81.24 | 82.00 | 81.18 | 81.67 | 80.78 | 0.52% | 2,064,138 |
| Aug 20, 2025 | 80.75 | 81.58 | 80.75 | 81.25 | 80.37 | 0.41% | 1,569,845 |
| Aug 19, 2025 | 80.70 | 81.43 | 80.70 | 80.92 | 80.04 | 0.35% | 949,500 |
| Aug 18, 2025 | 80.24 | 80.83 | 80.14 | 80.64 | 79.76 | 0.49% | 1,855,200 |
| Aug 15, 2025 | 80.14 | 80.63 | 80.10 | 80.25 | 79.38 | 0.05% | 1,314,338 |
| Aug 14, 2025 | 79.79 | 80.26 | 79.62 | 80.21 | 79.34 | 0.53% | 1,042,900 |
| Aug 13, 2025 | 79.63 | 80.37 | 79.45 | 79.79 | 78.92 | 0.53% | 1,276,600 |
| Aug 12, 2025 | 78.88 | 79.50 | 78.88 | 79.37 | 78.51 | 1.17% | 1,024,400 |
| Aug 11, 2025 | 78.16 | 79.06 | 78.06 | 78.45 | 77.60 | 0.77% | 2,439,100 |
| Aug 8, 2025 | 81.34 | 81.56 | 77.38 | 77.85 | 77.00 | -7.95% | 5,299,800 |
| Aug 7, 2025 | 85.00 | 85.10 | 84.04 | 84.57 | 83.65 | -0.40% | 1,719,300 |
| Aug 6, 2025 | 83.93 | 85.01 | 83.56 | 84.91 | 83.99 | 1.43% | 2,594,500 |
| Aug 5, 2025 | 83.95 | 84.31 | 83.62 | 83.71 | 82.80 | 0.46% | 3,803,100 |
| Aug 1, 2025 | 83.78 | 83.78 | 82.63 | 83.33 | 82.43 | -1.36% | 1,505,234 |
| Jul 31, 2025 | 84.56 | 85.25 | 84.28 | 84.48 | 83.56 | -0.22% | 1,500,142 |
| Jul 30, 2025 | 85.70 | 85.70 | 84.40 | 84.67 | 83.75 | -0.96% | 1,702,943 |
| Jul 29, 2025 | 85.26 | 85.77 | 85.20 | 85.49 | 84.56 | 0.61% | 1,095,600 |
| Jul 28, 2025 | 85.82 | 85.87 | 84.87 | 84.97 | 84.05 | -0.74% | 2,081,600 |
| Jul 25, 2025 | 85.08 | 85.80 | 85.00 | 85.60 | 84.67 | 0.71% | 839,000 |
| Jul 24, 2025 | 84.78 | 85.46 | 84.60 | 85.00 | 84.08 | -0.13% | 905,900 |
| Jul 23, 2025 | 85.29 | 85.93 | 85.09 | 85.11 | 84.19 | 0.01% | 894,046 |
| Jul 22, 2025 | 83.70 | 85.26 | 83.70 | 85.10 | 84.18 | 1.61% | 1,171,726 |
| Jul 21, 2025 | 85.27 | 85.62 | 83.48 | 83.75 | 82.84 | -1.87% | 1,604,500 |
| Jul 18, 2025 | 85.55 | 85.56 | 84.86 | 85.35 | 84.42 | -0.19% | 781,800 |
| Jul 17, 2025 | 84.93 | 85.90 | 84.75 | 85.51 | 84.58 | 0.07% | 1,156,508 |
| Jul 16, 2025 | 85.42 | 85.50 | 84.44 | 85.45 | 84.52 | 0.40% | 687,122 |
| Jul 15, 2025 | 85.98 | 86.24 | 85.08 | 85.11 | 84.19 | -1.01% | 458,646 |
| Jul 14, 2025 | 85.03 | 86.04 | 84.89 | 85.98 | 85.05 | 1.15% | 750,529 |
| Jul 11, 2025 | 84.49 | 85.16 | 84.27 | 85.00 | 84.08 | 0.27% | 1,309,700 |
| Jul 10, 2025 | 84.09 | 85.20 | 83.97 | 84.77 | 83.85 | 0.56% | 1,182,500 |
| Jul 9, 2025 | 85.30 | 85.39 | 84.26 | 84.30 | 83.38 | -0.99% | 1,002,700 |
| Jul 8, 2025 | 85.60 | 85.99 | 85.01 | 85.14 | 84.22 | -0.75% | 1,057,300 |
| Jul 7, 2025 | 87.65 | 87.90 | 85.20 | 85.78 | 84.85 | -2.72% | 1,745,323 |
| Jul 4, 2025 | 88.01 | 88.43 | 87.68 | 88.18 | 87.22 | 0.14% | 259,600 |
| Jul 3, 2025 | 88.11 | 88.82 | 87.90 | 88.06 | 87.10 | 0.19% | 671,800 |
| Jul 2, 2025 | 90.54 | 90.59 | 87.44 | 87.89 | 86.94 | -3.00% | 1,739,607 |
| Jun 30, 2025 | 90.38 | 91.11 | 90.17 | 90.61 | 89.63 | 0.29% | 1,864,900 |