Sun Life Financial Inc. (TSX:SLF)
Canada · Delayed Price · Currency is CAD 84.86
+0.30 (0.35%)
At close: Dec 19, 2025
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 84.82 | 85.44 | 84.58 | 84.86 | 84.86 | 0.35% | 3,087,960 |
| Dec 18, 2025 | 84.33 | 84.88 | 83.94 | 84.56 | 84.56 | 0.21% | 1,879,912 |
| Dec 17, 2025 | 84.29 | 84.68 | 84.05 | 84.38 | 84.38 | 0.18% | 1,511,020 |
| Dec 16, 2025 | 83.80 | 84.70 | 83.77 | 84.23 | 84.23 | 0.57% | 859,484 |
| Dec 15, 2025 | 83.41 | 84.05 | 83.29 | 83.75 | 83.75 | 0.71% | 2,208,251 |
| Dec 12, 2025 | 82.21 | 83.33 | 82.11 | 83.16 | 83.16 | 1.13% | 930,189 |
| Dec 11, 2025 | 81.27 | 82.28 | 81.27 | 82.23 | 82.23 | 1.36% | 1,906,225 |
| Dec 10, 2025 | 81.79 | 81.98 | 81.12 | 81.13 | 81.13 | -0.93% | 2,463,860 |
| Dec 9, 2025 | 81.31 | 82.08 | 81.25 | 81.89 | 81.89 | 0.97% | 1,583,220 |
| Dec 8, 2025 | 80.96 | 81.53 | 80.79 | 81.10 | 81.10 | -0.02% | 2,307,754 |
| Dec 5, 2025 | 80.52 | 81.12 | 80.50 | 81.12 | 81.12 | 0.67% | 2,044,941 |
| Dec 4, 2025 | 80.98 | 81.22 | 80.53 | 80.58 | 80.58 | -0.15% | 3,181,050 |
| Dec 3, 2025 | 80.29 | 81.10 | 80.25 | 80.70 | 80.70 | 0.20% | 1,974,332 |
| Dec 2, 2025 | 81.05 | 81.37 | 79.99 | 80.54 | 80.54 | -0.40% | 1,767,620 |
| Dec 1, 2025 | 82.61 | 82.61 | 80.51 | 80.86 | 80.86 | -2.38% | 3,476,848 |
| 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 |