Sun Life Financial Inc. (TSX:SLF)
Canada · Delayed Price · Currency is CAD 82.83
+0.70 (0.85%)
At close: Nov 28, 2025
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 82.10 | 83.05 | 81.90 | 82.83 | 82.83 | 0.85% | 5,905,347 |
| Nov 27, 2025 | 82.50 | 82.82 | 82.11 | 82.13 | 82.13 | -0.34% | 657,414 |
| Nov 26, 2025 | 83.41 | 83.55 | 82.40 | 82.41 | 82.41 | -2.32% | 978,545 |
| Nov 25, 2025 | 83.54 | 84.55 | 83.50 | 84.37 | 83.45 | 1.28% | 1,879,216 |
| Nov 24, 2025 | 83.77 | 84.15 | 83.13 | 83.30 | 82.39 | -0.83% | 5,413,931 |
| Nov 21, 2025 | 82.92 | 84.43 | 82.92 | 84.00 | 83.08 | 1.49% | 7,388,442 |
| Nov 20, 2025 | 82.90 | 83.10 | 82.48 | 82.77 | 81.87 | 0.35% | 1,191,339 |
| Nov 19, 2025 | 82.97 | 83.04 | 82.06 | 82.48 | 81.58 | -0.41% | 1,254,509 |
| Nov 18, 2025 | 82.55 | 82.88 | 82.17 | 82.82 | 81.92 | -0.24% | 1,557,400 |
| Nov 17, 2025 | 83.16 | 83.41 | 82.53 | 83.02 | 82.11 | -0.11% | 1,598,815 |
| Nov 14, 2025 | 82.28 | 83.24 | 81.95 | 83.11 | 82.20 | 0.54% | 2,622,352 |
| Nov 13, 2025 | 82.80 | 83.19 | 82.36 | 82.66 | 81.76 | -0.17% | 1,512,712 |
| Nov 12, 2025 | 81.34 | 82.95 | 81.30 | 82.80 | 81.90 | 2.00% | 1,595,723 |
| Nov 11, 2025 | 81.37 | 81.64 | 81.11 | 81.18 | 80.29 | -0.23% | 2,168,031 |
| Nov 10, 2025 | 82.23 | 82.28 | 80.63 | 81.37 | 80.48 | -0.91% | 2,298,456 |
| Nov 7, 2025 | 82.63 | 83.02 | 81.77 | 82.12 | 81.22 | -1.55% | 2,653,805 |
| Nov 6, 2025 | 84.88 | 85.29 | 82.60 | 83.41 | 82.50 | -4.16% | 3,812,290 |
| Nov 5, 2025 | 86.65 | 87.29 | 86.31 | 87.03 | 86.08 | 0.61% | 1,946,808 |
| Nov 4, 2025 | 85.06 | 86.50 | 85.06 | 86.50 | 85.56 | 0.89% | 1,965,091 |
| Nov 3, 2025 | 85.30 | 85.93 | 84.73 | 85.74 | 84.80 | 0.50% | 3,629,429 |
| Oct 31, 2025 | 85.51 | 85.83 | 85.05 | 85.31 | 84.38 | -0.20% | 1,050,518 |
| Oct 30, 2025 | 85.17 | 86.03 | 85.10 | 85.48 | 84.55 | -0.74% | 1,980,383 |
| Oct 29, 2025 | 86.55 | 86.58 | 85.81 | 86.12 | 85.18 | -0.92% | 1,296,729 |
| Oct 28, 2025 | 87.00 | 87.13 | 86.57 | 86.92 | 85.97 | -0.31% | 1,671,095 |
| Oct 27, 2025 | 86.35 | 87.25 | 86.35 | 87.19 | 86.24 | 1.41% | 1,342,879 |
| Oct 24, 2025 | 86.00 | 86.38 | 85.66 | 85.98 | 85.04 | 0.15% | 933,543 |
| Oct 23, 2025 | 86.08 | 86.38 | 85.68 | 85.85 | 84.91 | -0.22% | 1,763,590 |
| Oct 22, 2025 | 85.79 | 86.41 | 85.58 | 86.04 | 85.10 | 0.47% | 1,462,183 |
| Oct 21, 2025 | 85.60 | 85.90 | 85.48 | 85.64 | 84.71 | -0.23% | 1,157,507 |
| Oct 20, 2025 | 85.15 | 85.99 | 85.13 | 85.84 | 84.90 | 1.11% | 961,068 |
| Oct 17, 2025 | 85.23 | 85.56 | 84.62 | 84.90 | 83.97 | -0.96% | 1,602,362 |
| Oct 16, 2025 | 87.23 | 87.23 | 85.54 | 85.72 | 84.78 | -1.90% | 1,216,385 |
| Oct 15, 2025 | 87.65 | 87.91 | 87.08 | 87.38 | 86.43 | -0.25% | 1,047,674 |
| Oct 14, 2025 | 86.24 | 87.89 | 85.98 | 87.60 | 86.64 | 1.58% | 912,737 |
| Oct 10, 2025 | 85.82 | 86.46 | 85.20 | 86.24 | 85.30 | 1.13% | 1,083,940 |
| Oct 9, 2025 | 86.18 | 86.21 | 85.22 | 85.28 | 84.35 | -1.35% | 1,264,286 |
| Oct 8, 2025 | 87.00 | 87.50 | 85.81 | 86.45 | 85.51 | 1.86% | 1,258,679 |
| Oct 7, 2025 | 85.29 | 85.41 | 84.25 | 84.87 | 83.94 | -0.42% | 797,635 |
| Oct 6, 2025 | 84.81 | 85.38 | 84.10 | 85.23 | 84.30 | 1.26% | 935,461 |
| Oct 3, 2025 | 83.87 | 84.43 | 83.87 | 84.17 | 83.25 | 0.23% | 1,451,536 |
| Oct 2, 2025 | 83.82 | 84.14 | 83.60 | 83.98 | 83.06 | 0.08% | 1,957,696 |
| Oct 1, 2025 | 83.23 | 84.13 | 82.97 | 83.91 | 82.99 | 0.41% | 880,118 |
| Sep 30, 2025 | 82.92 | 83.76 | 82.74 | 83.57 | 82.66 | 1.08% | 1,313,526 |
| Sep 29, 2025 | 82.17 | 83.03 | 82.10 | 82.68 | 81.78 | 0.71% | 1,038,819 |
| Sep 26, 2025 | 82.50 | 82.78 | 81.97 | 82.10 | 81.20 | -0.18% | 1,418,293 |
| Sep 25, 2025 | 81.67 | 82.26 | 81.66 | 82.25 | 81.35 | 0.30% | 734,523 |
| Sep 24, 2025 | 82.69 | 82.83 | 82.00 | 82.00 | 81.11 | -0.76% | 1,275,921 |
| Sep 23, 2025 | 82.90 | 83.26 | 82.56 | 82.63 | 81.73 | -0.17% | 1,003,428 |
| Sep 22, 2025 | 82.85 | 83.22 | 82.06 | 82.77 | 81.87 | -0.29% | 3,139,546 |
| Sep 19, 2025 | 83.05 | 83.07 | 81.68 | 83.01 | 82.10 | 1.23% | 3,784,146 |