Sun Life Financial Inc. (TSX:SLF)
Canada · Delayed Price · Currency is CAD 82.12
-1.29 (-1.55%)
Nov 7, 2025, 4:00 PM EST
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 82.63 | 83.02 | 81.77 | 82.12 | 82.12 | -1.55% | 2,653,805 |
| Nov 6, 2025 | 84.88 | 85.29 | 82.60 | 83.41 | 83.41 | -4.16% | 3,812,300 |
| Nov 5, 2025 | 86.65 | 87.29 | 86.31 | 87.03 | 87.03 | 0.61% | 1,946,808 |
| Nov 4, 2025 | 85.06 | 86.50 | 85.06 | 86.50 | 86.50 | 0.89% | 1,965,100 |
| Nov 3, 2025 | 85.30 | 85.93 | 84.73 | 85.74 | 85.74 | 0.50% | 3,629,429 |
| Oct 31, 2025 | 85.51 | 85.83 | 85.05 | 85.31 | 85.31 | -0.20% | 1,050,518 |
| Oct 30, 2025 | 85.17 | 86.03 | 85.10 | 85.48 | 85.48 | -0.74% | 1,980,400 |
| Oct 29, 2025 | 86.55 | 86.58 | 85.81 | 86.12 | 86.12 | -0.92% | 1,296,729 |
| Oct 28, 2025 | 87.00 | 87.13 | 86.57 | 86.92 | 86.92 | -0.31% | 1,671,576 |
| Oct 27, 2025 | 86.35 | 87.25 | 86.35 | 87.19 | 87.19 | 1.41% | 1,342,900 |
| Oct 24, 2025 | 86.00 | 86.38 | 85.66 | 85.98 | 85.98 | 0.15% | 933,543 |
| Oct 23, 2025 | 86.08 | 86.38 | 85.68 | 85.85 | 85.85 | -0.22% | 1,763,679 |
| Oct 22, 2025 | 85.79 | 86.41 | 85.58 | 86.04 | 86.04 | 0.47% | 1,462,200 |
| Oct 21, 2025 | 85.60 | 85.90 | 85.48 | 85.64 | 85.64 | -0.23% | 1,157,507 |
| Oct 20, 2025 | 85.15 | 85.99 | 85.13 | 85.84 | 85.84 | 1.11% | 961,100 |
| Oct 17, 2025 | 85.23 | 85.56 | 84.62 | 84.90 | 84.90 | -0.96% | 1,602,400 |
| Oct 16, 2025 | 87.23 | 87.23 | 85.54 | 85.72 | 85.72 | -1.90% | 1,216,400 |
| Oct 15, 2025 | 87.65 | 87.91 | 87.08 | 87.38 | 87.38 | -0.25% | 1,047,700 |
| Oct 14, 2025 | 86.24 | 87.89 | 85.98 | 87.60 | 87.60 | 1.58% | 912,737 |
| Oct 10, 2025 | 85.82 | 86.46 | 85.20 | 86.24 | 86.24 | 1.13% | 1,083,940 |
| Oct 9, 2025 | 86.18 | 86.21 | 85.22 | 85.28 | 85.28 | -1.35% | 1,264,300 |
| Oct 8, 2025 | 87.00 | 87.50 | 85.81 | 86.45 | 86.45 | 1.86% | 1,258,700 |
| Oct 7, 2025 | 85.29 | 85.41 | 84.25 | 84.87 | 84.87 | -0.42% | 797,635 |
| Oct 6, 2025 | 84.81 | 85.38 | 84.10 | 85.23 | 85.23 | 1.26% | 935,500 |
| Oct 3, 2025 | 83.87 | 84.43 | 83.87 | 84.17 | 84.17 | 0.23% | 1,451,536 |
| Oct 2, 2025 | 83.82 | 84.14 | 83.60 | 83.98 | 83.98 | 0.08% | 1,957,700 |
| Oct 1, 2025 | 83.23 | 84.13 | 82.97 | 83.91 | 83.91 | 0.41% | 880,118 |
| Sep 30, 2025 | 82.92 | 83.76 | 82.74 | 83.57 | 83.57 | 1.08% | 1,313,526 |
| Sep 29, 2025 | 82.17 | 83.03 | 82.10 | 82.68 | 82.68 | 0.71% | 1,038,819 |
| Sep 26, 2025 | 82.50 | 82.78 | 81.97 | 82.10 | 82.10 | -0.18% | 1,418,300 |
| Sep 25, 2025 | 81.67 | 82.26 | 81.66 | 82.25 | 82.25 | 0.30% | 734,523 |
| Sep 24, 2025 | 82.69 | 82.83 | 82.00 | 82.00 | 82.00 | -0.76% | 1,275,921 |
| Sep 23, 2025 | 82.90 | 83.26 | 82.56 | 82.63 | 82.63 | -0.17% | 1,003,428 |
| Sep 22, 2025 | 82.85 | 83.22 | 82.06 | 82.77 | 82.77 | -0.29% | 3,139,546 |
| Sep 19, 2025 | 83.05 | 83.07 | 81.68 | 83.01 | 83.01 | 1.23% | 3,809,146 |
| Sep 18, 2025 | 81.23 | 82.30 | 80.94 | 82.00 | 82.00 | 0.84% | 969,037 |
| Sep 17, 2025 | 80.99 | 81.76 | 80.99 | 81.32 | 81.32 | 0.56% | 1,177,630 |
| Sep 16, 2025 | 81.97 | 81.97 | 80.57 | 80.87 | 80.87 | -1.63% | 2,212,002 |
| Sep 15, 2025 | 82.03 | 82.50 | 81.86 | 82.21 | 82.21 | 0.18% | 2,004,200 |
| Sep 12, 2025 | 82.11 | 82.28 | 81.88 | 82.06 | 82.06 | -0.44% | 975,700 |
| Sep 11, 2025 | 81.33 | 82.44 | 81.30 | 82.42 | 82.42 | 1.28% | 2,397,248 |
| Sep 10, 2025 | 81.05 | 81.42 | 80.63 | 81.38 | 81.38 | 0.41% | 2,297,800 |
| 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 |