Sun Life Financial Inc. (TSX:SLF)
Canada
· Delayed Price · Currency is CAD 89.17
+0.60 (0.68%)
May 30, 2025, 3:30 PM EDT
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 88.46 | 89.40 | 88.46 | 89.29 | 89.29 | 0.81% | 527,571 |
| May 29, 2025 | 88.70 | 88.95 | 88.29 | 88.57 | 88.57 | 0.40% | 4,675,500 |
| May 28, 2025 | 87.68 | 88.56 | 87.40 | 88.22 | 88.22 | -0.70% | 5,757,042 |
| May 27, 2025 | 89.00 | 89.08 | 88.05 | 88.84 | 87.96 | 1.42% | 6,370,900 |
| May 26, 2025 | 87.74 | 87.98 | 87.44 | 87.60 | 86.73 | 0.32% | 2,128,800 |
| May 23, 2025 | 86.97 | 87.71 | 86.73 | 87.32 | 86.46 | -0.25% | 2,313,300 |
| May 22, 2025 | 87.42 | 88.33 | 87.22 | 87.54 | 86.67 | 0.01% | 2,506,700 |
| May 21, 2025 | 88.00 | 88.26 | 87.02 | 87.53 | 86.66 | -0.93% | 1,978,100 |
| May 20, 2025 | 87.75 | 88.85 | 87.75 | 88.35 | 87.47 | 0.47% | 1,419,000 |
| May 16, 2025 | 88.14 | 88.47 | 87.71 | 87.94 | 87.07 | -0.20% | 1,857,915 |
| May 15, 2025 | 87.86 | 88.60 | 87.84 | 88.12 | 87.25 | 0.14% | 3,321,500 |
| May 14, 2025 | 87.04 | 88.08 | 86.34 | 88.00 | 87.13 | 1.14% | 2,129,900 |
| May 13, 2025 | 87.51 | 88.20 | 86.97 | 87.01 | 86.15 | -0.42% | 836,600 |
| May 12, 2025 | 88.00 | 88.43 | 86.95 | 87.38 | 86.51 | 0.97% | 3,037,500 |
| May 9, 2025 | 85.00 | 88.15 | 84.18 | 86.54 | 85.68 | 3.64% | 3,056,536 |
| May 8, 2025 | 83.68 | 84.15 | 82.74 | 83.50 | 82.67 | -0.14% | 2,266,828 |
| May 7, 2025 | 82.56 | 83.77 | 82.56 | 83.62 | 82.79 | 1.46% | 2,642,917 |
| May 6, 2025 | 82.69 | 83.11 | 82.41 | 82.42 | 81.60 | -0.71% | 2,689,200 |
| May 5, 2025 | 82.70 | 83.38 | 82.51 | 83.01 | 82.19 | 0.07% | 1,386,928 |
| May 2, 2025 | 82.56 | 83.05 | 81.95 | 82.95 | 82.13 | 1.31% | 2,407,616 |
| May 1, 2025 | 81.98 | 82.65 | 81.62 | 81.88 | 81.07 | -0.33% | 1,972,700 |
| Apr 30, 2025 | 81.69 | 82.39 | 81.18 | 82.15 | 81.34 | 0.22% | 1,468,011 |
| Apr 29, 2025 | 80.96 | 81.98 | 80.96 | 81.97 | 81.16 | 1.00% | 1,224,400 |
| Apr 28, 2025 | 80.96 | 81.92 | 80.96 | 81.16 | 80.36 | 0.42% | 2,106,405 |
| Apr 25, 2025 | 80.77 | 81.21 | 80.23 | 80.82 | 80.02 | -0.02% | 1,307,600 |
| Apr 24, 2025 | 80.11 | 80.86 | 80.01 | 80.84 | 80.04 | 0.71% | 726,800 |
| Apr 23, 2025 | 80.00 | 80.96 | 79.73 | 80.27 | 79.47 | 1.57% | 1,136,300 |
| Apr 22, 2025 | 79.12 | 79.45 | 78.90 | 79.03 | 78.25 | 0.98% | 1,274,800 |
| Apr 21, 2025 | 77.79 | 78.36 | 77.62 | 78.26 | 77.48 | 0.19% | 1,464,239 |
| Apr 17, 2025 | 78.66 | 79.11 | 77.89 | 78.11 | 77.34 | -0.31% | 1,274,135 |
| Apr 16, 2025 | 78.70 | 79.34 | 78.01 | 78.35 | 77.57 | -0.79% | 994,800 |
| Apr 15, 2025 | 78.87 | 79.47 | 78.72 | 78.97 | 78.19 | 0.55% | 658,200 |
| Apr 14, 2025 | 78.13 | 79.29 | 77.52 | 78.54 | 77.76 | 2.03% | 1,193,115 |
| Apr 11, 2025 | 75.95 | 77.39 | 75.75 | 76.98 | 76.22 | 1.37% | 1,299,734 |
| Apr 10, 2025 | 77.27 | 77.28 | 75.01 | 75.94 | 75.19 | -3.26% | 2,131,303 |
| Apr 9, 2025 | 75.38 | 79.05 | 74.56 | 78.50 | 77.72 | 3.14% | 1,722,400 |
| Apr 8, 2025 | 78.06 | 78.35 | 75.32 | 76.11 | 75.36 | -0.64% | 1,650,402 |
| Apr 7, 2025 | 75.29 | 77.55 | 74.68 | 76.60 | 75.84 | -1.23% | 1,686,700 |
| Apr 4, 2025 | 80.24 | 80.42 | 77.09 | 77.55 | 76.78 | -5.54% | 2,259,445 |
| Apr 3, 2025 | 81.95 | 83.29 | 81.63 | 82.10 | 81.29 | -2.44% | 2,198,500 |
| Apr 2, 2025 | 82.73 | 84.16 | 82.55 | 84.15 | 83.32 | 1.21% | 1,485,439 |
| Apr 1, 2025 | 82.41 | 83.22 | 81.90 | 83.14 | 82.32 | 0.95% | 967,225 |
| Mar 31, 2025 | 80.39 | 82.85 | 80.18 | 82.36 | 81.54 | 1.53% | 1,844,626 |
| Mar 28, 2025 | 81.55 | 81.81 | 80.88 | 81.12 | 80.32 | -0.79% | 1,800,100 |
| Mar 27, 2025 | 81.50 | 82.00 | 81.28 | 81.77 | 80.96 | 0.15% | 922,600 |
| Mar 26, 2025 | 82.36 | 82.82 | 81.49 | 81.65 | 80.84 | -0.77% | 866,500 |
| Mar 25, 2025 | 82.32 | 82.72 | 82.15 | 82.28 | 81.46 | 0.11% | 652,900 |
| Mar 24, 2025 | 81.08 | 82.20 | 80.98 | 82.19 | 81.38 | 2.01% | 2,357,041 |
| Mar 21, 2025 | 81.06 | 81.59 | 80.57 | 80.57 | 79.77 | -0.70% | 3,551,646 |
| Mar 20, 2025 | 80.82 | 81.66 | 80.57 | 81.14 | 80.34 | -0.07% | 1,615,907 |