Sun Life Financial Inc. (TSX: SLF)
Canada
· Delayed Price · Currency is CAD 84.65
+0.15 (0.18%)
Dec 20, 2024, 4:00 PM EST
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 84.12 | 85.35 | 83.79 | 84.65 | 84.65 | 0.18% | 4,673,011 |
| Dec 19, 2024 | 84.35 | 84.89 | 83.76 | 84.50 | 84.50 | 0.56% | 1,436,900 |
| Dec 18, 2024 | 85.12 | 85.43 | 83.90 | 84.03 | 84.03 | -1.40% | 1,292,022 |
| Dec 17, 2024 | 85.18 | 85.63 | 85.07 | 85.22 | 85.22 | -0.46% | 906,305 |
| Dec 16, 2024 | 85.47 | 86.25 | 85.14 | 85.61 | 85.61 | - | 1,769,400 |
| Dec 13, 2024 | 86.21 | 86.42 | 85.56 | 85.61 | 85.61 | -0.44% | 1,124,400 |
| Dec 12, 2024 | 86.08 | 86.15 | 85.42 | 85.99 | 85.99 | -0.07% | 1,513,600 |
| Dec 11, 2024 | 87.00 | 87.21 | 85.98 | 86.05 | 86.05 | -0.65% | 1,458,300 |
| Dec 10, 2024 | 87.31 | 87.43 | 86.61 | 86.61 | 86.61 | -0.96% | 1,982,307 |
| Dec 9, 2024 | 87.74 | 87.95 | 87.30 | 87.45 | 87.45 | -0.57% | 2,149,500 |
| Dec 6, 2024 | 88.00 | 88.54 | 87.79 | 87.95 | 87.95 | -0.03% | 1,842,600 |
| Dec 5, 2024 | 86.83 | 88.28 | 86.82 | 87.98 | 87.98 | 1.05% | 2,158,700 |
| Dec 4, 2024 | 86.37 | 87.38 | 86.30 | 87.07 | 87.07 | 1.01% | 1,866,400 |
| Dec 3, 2024 | 86.79 | 87.04 | 86.08 | 86.20 | 86.20 | -0.62% | 2,896,744 |
| Dec 2, 2024 | 86.24 | 86.83 | 86.08 | 86.74 | 86.74 | 0.66% | 3,868,800 |
| Nov 29, 2024 | 86.10 | 86.24 | 85.74 | 86.17 | 86.17 | 0.64% | 6,718,427 |
| Nov 28, 2024 | 86.15 | 86.15 | 85.34 | 85.62 | 85.62 | 0.20% | 5,402,700 |
| Nov 27, 2024 | 85.49 | 85.89 | 85.20 | 85.45 | 85.45 | -1.27% | 5,307,300 |
| Nov 26, 2024 | 85.98 | 86.79 | 85.77 | 86.55 | 85.71 | 0.49% | 2,593,601 |
| Nov 25, 2024 | 85.91 | 86.22 | 85.72 | 86.13 | 85.29 | 0.70% | 6,748,206 |
| Nov 22, 2024 | 85.46 | 86.51 | 85.33 | 85.53 | 84.70 | -0.24% | 6,186,448 |
| Nov 21, 2024 | 84.34 | 86.10 | 84.34 | 85.74 | 84.91 | 0.81% | 5,769,740 |
| Nov 20, 2024 | 84.16 | 85.15 | 83.88 | 85.05 | 84.22 | 0.95% | 4,686,100 |
| Nov 19, 2024 | 84.41 | 84.62 | 83.76 | 84.25 | 83.43 | -0.94% | 959,808 |
| Nov 18, 2024 | 84.88 | 85.36 | 84.58 | 85.05 | 84.22 | 0.20% | 1,317,800 |
| Nov 15, 2024 | 85.72 | 86.02 | 84.51 | 84.88 | 84.06 | -1.24% | 2,657,200 |
| Nov 14, 2024 | 84.50 | 86.39 | 84.49 | 85.95 | 85.12 | 1.80% | 1,782,100 |
| Nov 13, 2024 | 83.48 | 84.50 | 83.29 | 84.43 | 83.61 | 1.20% | 1,170,400 |
| Nov 12, 2024 | 82.96 | 83.47 | 82.62 | 83.43 | 82.62 | 0.57% | 1,081,900 |
| Nov 11, 2024 | 82.86 | 83.51 | 82.86 | 82.96 | 82.15 | 0.61% | 568,500 |
| Nov 8, 2024 | 82.39 | 82.73 | 82.15 | 82.46 | 81.66 | -0.21% | 650,800 |
| Nov 7, 2024 | 81.97 | 82.86 | 81.41 | 82.63 | 81.83 | 0.67% | 1,484,212 |
| Nov 6, 2024 | 81.35 | 82.27 | 80.08 | 82.08 | 81.28 | 2.68% | 3,201,445 |
| Nov 5, 2024 | 79.97 | 80.82 | 78.64 | 79.94 | 79.16 | 3.21% | 3,299,102 |
| Nov 4, 2024 | 77.45 | 77.98 | 77.30 | 77.45 | 76.70 | -0.23% | 2,448,602 |
| Nov 1, 2024 | 77.44 | 77.74 | 77.10 | 77.63 | 76.88 | 0.56% | 2,504,107 |
| Oct 31, 2024 | 78.36 | 78.36 | 76.80 | 77.20 | 76.45 | -1.79% | 3,346,623 |
| Oct 30, 2024 | 78.88 | 79.30 | 78.47 | 78.61 | 77.85 | -0.61% | 1,219,502 |
| Oct 29, 2024 | 79.00 | 79.34 | 78.77 | 79.09 | 78.32 | -0.09% | 2,212,000 |
| Oct 28, 2024 | 78.39 | 79.21 | 78.39 | 79.16 | 78.39 | 0.97% | 2,603,743 |
| Oct 25, 2024 | 78.58 | 78.96 | 78.19 | 78.40 | 77.64 | -0.29% | 1,123,542 |
| Oct 24, 2024 | 78.27 | 78.72 | 77.95 | 78.63 | 77.87 | 0.14% | 764,743 |
| Oct 23, 2024 | 78.09 | 78.60 | 77.91 | 78.52 | 77.76 | 0.28% | 631,908 |
| Oct 22, 2024 | 78.25 | 78.50 | 77.79 | 78.30 | 77.54 | -0.60% | 976,611 |
| Oct 21, 2024 | 78.79 | 79.14 | 78.64 | 78.77 | 78.01 | -0.16% | 1,193,900 |
| Oct 18, 2024 | 78.90 | 79.12 | 78.61 | 78.90 | 78.13 | - | 810,817 |
| Oct 17, 2024 | 78.48 | 79.16 | 78.31 | 78.90 | 78.13 | 0.69% | 1,301,800 |
| Oct 16, 2024 | 79.13 | 79.35 | 78.08 | 78.36 | 77.60 | -0.87% | 1,295,121 |
| Oct 15, 2024 | 79.23 | 79.33 | 78.96 | 79.05 | 78.28 | 0.37% | 991,619 |
| Oct 11, 2024 | 78.70 | 79.44 | 78.58 | 78.76 | 78.00 | 0.08% | 932,705 |
| Oct 10, 2024 | 78.40 | 78.75 | 78.10 | 78.70 | 77.94 | 0.45% | 1,673,000 |
| Oct 9, 2024 | 78.15 | 78.70 | 77.97 | 78.35 | 77.59 | 0.06% | 799,446 |
| Oct 8, 2024 | 78.41 | 78.93 | 77.91 | 78.30 | 77.54 | -0.19% | 850,043 |
| Oct 7, 2024 | 78.88 | 79.08 | 78.07 | 78.45 | 77.69 | -0.83% | 1,379,735 |
| Oct 4, 2024 | 78.42 | 79.44 | 78.37 | 79.11 | 78.34 | 1.31% | 952,947 |
| Oct 3, 2024 | 78.05 | 78.17 | 77.21 | 78.09 | 77.33 | -0.10% | 2,052,100 |
| Oct 2, 2024 | 78.05 | 78.65 | 78.00 | 78.17 | 77.41 | -0.17% | 1,120,800 |
| Oct 1, 2024 | 78.36 | 78.45 | 77.69 | 78.30 | 77.54 | -0.19% | 1,281,804 |
| Sep 30, 2024 | 77.98 | 78.57 | 77.79 | 78.45 | 77.69 | 0.36% | 715,300 |
| Sep 27, 2024 | 78.48 | 78.85 | 78.15 | 78.17 | 77.41 | -0.04% | 3,335,224 |
| Sep 26, 2024 | 77.70 | 78.59 | 77.70 | 78.20 | 77.44 | 0.62% | 914,900 |
| Sep 25, 2024 | 77.29 | 77.92 | 77.25 | 77.72 | 76.97 | 0.52% | 2,134,400 |
| Sep 24, 2024 | 76.89 | 77.34 | 76.82 | 77.32 | 76.57 | 0.62% | 2,197,400 |
| Sep 23, 2024 | 76.81 | 76.99 | 76.54 | 76.84 | 76.09 | 0.09% | 2,016,734 |
| Sep 20, 2024 | 77.13 | 77.24 | 76.44 | 76.77 | 76.02 | -0.45% | 3,405,200 |
| Sep 19, 2024 | 77.35 | 77.69 | 76.74 | 77.12 | 76.37 | 0.43% | 1,145,332 |
| Sep 18, 2024 | 76.69 | 77.15 | 76.36 | 76.79 | 76.04 | 0.13% | 1,374,508 |
| Sep 17, 2024 | 76.92 | 77.13 | 76.44 | 76.69 | 75.95 | -0.16% | 603,800 |
| Sep 16, 2024 | 76.40 | 76.86 | 76.20 | 76.81 | 76.06 | 0.75% | 1,643,614 |
| Sep 13, 2024 | 76.08 | 76.32 | 75.89 | 76.24 | 75.50 | 0.26% | 846,100 |
| Sep 12, 2024 | 75.01 | 76.05 | 74.78 | 76.04 | 75.30 | 1.31% | 3,504,200 |
| Sep 11, 2024 | 74.58 | 75.11 | 74.17 | 75.06 | 74.33 | 0.27% | 1,102,614 |
| Sep 10, 2024 | 74.55 | 74.87 | 74.03 | 74.86 | 74.13 | 0.34% | 1,980,840 |
| Sep 9, 2024 | 74.41 | 74.80 | 74.31 | 74.61 | 73.89 | 0.70% | 2,077,338 |
| Sep 6, 2024 | 74.63 | 75.12 | 73.76 | 74.09 | 73.37 | -0.55% | 1,738,015 |
| Sep 5, 2024 | 74.93 | 75.23 | 74.39 | 74.50 | 73.78 | -0.52% | 1,814,542 |
| Sep 4, 2024 | 73.96 | 75.00 | 73.96 | 74.89 | 74.16 | 0.85% | 2,722,200 |
| Sep 3, 2024 | 73.33 | 74.31 | 73.33 | 74.26 | 73.54 | 1.09% | 4,488,900 |
| Aug 30, 2024 | 73.47 | 73.61 | 73.06 | 73.46 | 72.75 | 0.58% | 3,343,300 |
| Aug 29, 2024 | 73.00 | 73.19 | 72.39 | 73.04 | 72.33 | 0.51% | 4,821,842 |
| Aug 28, 2024 | 72.69 | 73.25 | 72.14 | 72.67 | 71.96 | -1.21% | 6,124,300 |
| Aug 27, 2024 | 73.26 | 74.05 | 73.26 | 73.56 | 72.04 | -0.07% | 2,879,000 |
| Aug 26, 2024 | 73.60 | 74.09 | 73.52 | 73.61 | 72.09 | -0.01% | 3,383,816 |
| Aug 23, 2024 | 72.89 | 73.69 | 72.89 | 73.62 | 72.10 | 1.38% | 3,280,940 |
| Aug 22, 2024 | 72.51 | 72.93 | 72.26 | 72.62 | 71.12 | 0.39% | 3,051,600 |
| Aug 21, 2024 | 71.25 | 72.43 | 71.24 | 72.34 | 70.85 | 1.42% | 4,378,906 |
| Aug 20, 2024 | 71.54 | 71.71 | 71.13 | 71.33 | 69.86 | -0.40% | 2,045,600 |
| Aug 19, 2024 | 71.59 | 72.01 | 71.45 | 71.62 | 70.14 | -0.03% | 1,646,943 |
| Aug 16, 2024 | 70.79 | 71.69 | 70.74 | 71.64 | 70.16 | 1.16% | 1,606,400 |
| Aug 15, 2024 | 70.15 | 70.84 | 69.92 | 70.82 | 69.36 | 1.32% | 1,760,800 |
| Aug 14, 2024 | 69.63 | 70.07 | 69.40 | 69.90 | 68.46 | 0.97% | 1,738,800 |
| Aug 13, 2024 | 67.92 | 69.49 | 67.80 | 69.23 | 67.80 | 4.99% | 1,922,700 |
| Aug 12, 2024 | 66.01 | 66.23 | 65.79 | 65.94 | 64.58 | -0.11% | 838,946 |
| Aug 9, 2024 | 65.49 | 66.07 | 65.44 | 66.01 | 64.65 | 1.06% | 1,138,700 |
| Aug 8, 2024 | 65.03 | 65.46 | 64.70 | 65.32 | 63.97 | 0.88% | 2,867,209 |
| Aug 7, 2024 | 65.97 | 65.97 | 64.38 | 64.75 | 63.42 | -1.13% | 2,346,225 |
| Aug 6, 2024 | 65.05 | 66.07 | 64.62 | 65.49 | 64.14 | -1.65% | 4,465,700 |
| Aug 2, 2024 | 66.49 | 66.71 | 65.84 | 66.59 | 65.22 | -1.10% | 2,611,700 |
| Aug 1, 2024 | 68.58 | 68.69 | 67.01 | 67.33 | 65.94 | -1.77% | 3,214,300 |
| Jul 31, 2024 | 69.32 | 69.48 | 68.40 | 68.54 | 67.13 | -0.85% | 2,604,122 |