Sun Life Financial Inc. (TSX:SLF)
Canada
· Delayed Price · Currency is CAD 81.06
+0.60 (0.75%)
Mar 3, 2025, 4:00 PM EST
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 80.58 | 82.38 | 80.51 | 81.06 | 81.06 | 0.75% | 6,369,933 |
| Feb 28, 2025 | 79.17 | 80.57 | 78.63 | 80.46 | 80.46 | 1.86% | 3,756,800 |
| Feb 27, 2025 | 78.36 | 79.26 | 78.03 | 78.99 | 78.99 | 0.92% | 2,304,300 |
| Feb 26, 2025 | 78.35 | 78.86 | 77.91 | 78.27 | 78.27 | -1.12% | 2,617,943 |
| Feb 25, 2025 | 79.05 | 79.48 | 78.14 | 79.16 | 78.32 | 0.71% | 2,328,400 |
| Feb 24, 2025 | 77.75 | 79.03 | 77.75 | 78.60 | 77.77 | 1.13% | 5,062,400 |
| Feb 21, 2025 | 78.33 | 78.83 | 77.58 | 77.72 | 76.90 | -0.60% | 4,968,300 |
| Feb 20, 2025 | 79.45 | 79.65 | 78.12 | 78.19 | 77.36 | -1.82% | 5,350,215 |
| Feb 19, 2025 | 78.81 | 79.87 | 78.33 | 79.64 | 78.79 | 1.05% | 2,746,900 |
| Feb 18, 2025 | 78.52 | 79.58 | 78.00 | 78.81 | 77.97 | 0.78% | 4,997,448 |
| Feb 14, 2025 | 78.46 | 78.69 | 77.50 | 78.20 | 77.37 | -0.32% | 3,741,310 |
| Feb 13, 2025 | 81.40 | 81.40 | 76.12 | 78.45 | 77.62 | -7.30% | 6,682,824 |
| Feb 12, 2025 | 83.20 | 84.70 | 83.20 | 84.63 | 83.73 | 1.35% | 2,255,422 |
| Feb 11, 2025 | 84.11 | 84.11 | 83.17 | 83.50 | 82.61 | -0.87% | 2,146,919 |
| Feb 10, 2025 | 84.70 | 85.09 | 84.19 | 84.23 | 83.34 | -0.41% | 3,106,600 |
| Feb 7, 2025 | 84.15 | 84.60 | 83.91 | 84.58 | 83.68 | 0.48% | 2,310,214 |
| Feb 6, 2025 | 83.25 | 84.18 | 83.02 | 84.18 | 83.29 | 1.65% | 4,572,700 |
| Feb 5, 2025 | 82.77 | 83.80 | 82.75 | 82.81 | 81.93 | 0.13% | 3,677,700 |
| Feb 4, 2025 | 83.02 | 83.26 | 82.48 | 82.70 | 81.82 | -0.42% | 3,160,100 |
| Feb 3, 2025 | 81.42 | 83.87 | 81.40 | 83.05 | 82.17 | -0.91% | 4,033,600 |
| Jan 31, 2025 | 83.55 | 84.24 | 83.46 | 83.81 | 82.92 | 0.32% | 1,531,800 |
| Jan 30, 2025 | 84.82 | 84.99 | 83.52 | 83.54 | 82.65 | -1.14% | 2,073,900 |
| Jan 29, 2025 | 84.07 | 85.13 | 84.07 | 84.50 | 83.60 | 0.36% | 1,089,611 |
| Jan 28, 2025 | 84.53 | 84.95 | 83.75 | 84.20 | 83.31 | -0.48% | 1,060,800 |
| Jan 27, 2025 | 83.60 | 84.73 | 83.60 | 84.61 | 83.71 | 0.76% | 719,400 |
| Jan 24, 2025 | 84.45 | 84.84 | 83.87 | 83.97 | 83.08 | -0.83% | 958,306 |
| Jan 23, 2025 | 84.76 | 85.04 | 84.03 | 84.67 | 83.77 | 0.71% | 1,072,800 |
| Jan 22, 2025 | 84.51 | 84.85 | 83.70 | 84.07 | 83.18 | -0.56% | 786,706 |
| Jan 21, 2025 | 84.85 | 85.34 | 84.33 | 84.54 | 83.64 | -0.49% | 1,256,300 |
| Jan 20, 2025 | 85.16 | 85.56 | 84.93 | 84.96 | 84.06 | -0.23% | 310,044 |
| Jan 17, 2025 | 85.49 | 85.58 | 85.02 | 85.16 | 84.26 | 0.21% | 1,316,400 |
| Jan 16, 2025 | 84.33 | 85.29 | 84.33 | 84.98 | 84.08 | 0.68% | 689,037 |
| Jan 15, 2025 | 84.93 | 85.35 | 83.95 | 84.41 | 83.51 | 2.13% | 1,172,300 |
| Jan 14, 2025 | 82.48 | 82.81 | 82.02 | 82.65 | 81.77 | 0.29% | 586,400 |
| Jan 13, 2025 | 82.18 | 82.66 | 81.87 | 82.41 | 81.54 | -0.34% | 1,154,235 |
| Jan 10, 2025 | 83.61 | 84.05 | 82.43 | 82.69 | 81.81 | -1.78% | 2,148,526 |
| Jan 9, 2025 | 83.93 | 84.46 | 83.89 | 84.19 | 83.30 | 0.08% | 250,903 |
| Jan 8, 2025 | 84.02 | 84.12 | 83.49 | 84.12 | 83.23 | -0.11% | 1,563,100 |
| Jan 7, 2025 | 84.90 | 85.22 | 84.15 | 84.21 | 83.32 | -0.24% | 1,075,500 |
| Jan 6, 2025 | 85.90 | 85.90 | 84.39 | 84.41 | 83.51 | -1.32% | 1,962,323 |
| Jan 3, 2025 | 85.05 | 85.82 | 84.99 | 85.54 | 84.63 | 0.73% | 971,500 |
| Jan 2, 2025 | 85.63 | 86.05 | 84.57 | 84.92 | 84.02 | -0.50% | 721,600 |
| Dec 31, 2024 | 85.36 | 85.91 | 85.15 | 85.35 | 84.44 | 0.16% | 766,000 |
| Dec 30, 2024 | 85.16 | 85.56 | 84.69 | 85.21 | 84.31 | -0.65% | 1,551,900 |
| Dec 27, 2024 | 85.27 | 86.03 | 85.27 | 85.77 | 84.86 | 0.70% | 1,636,400 |
| Dec 24, 2024 | 84.97 | 85.44 | 84.69 | 85.17 | 84.27 | - | 965,347 |
| Dec 23, 2024 | 84.50 | 85.22 | 84.20 | 85.17 | 84.27 | 0.61% | 3,803,100 |
| Dec 20, 2024 | 84.12 | 85.35 | 83.79 | 84.65 | 83.75 | 0.18% | 4,680,600 |
| Dec 19, 2024 | 84.35 | 84.89 | 83.76 | 84.50 | 83.60 | 0.56% | 1,436,900 |
| Dec 18, 2024 | 85.12 | 85.43 | 83.90 | 84.03 | 83.14 | -1.40% | 1,292,022 |
| Dec 17, 2024 | 85.18 | 85.63 | 85.07 | 85.22 | 84.32 | -0.46% | 906,305 |
| Dec 16, 2024 | 85.47 | 86.25 | 85.14 | 85.61 | 84.70 | - | 1,769,400 |
| Dec 13, 2024 | 86.21 | 86.42 | 85.56 | 85.61 | 84.70 | -0.44% | 1,124,400 |
| Dec 12, 2024 | 86.08 | 86.15 | 85.42 | 85.99 | 85.08 | -0.07% | 1,513,600 |
| Dec 11, 2024 | 87.00 | 87.21 | 85.98 | 86.05 | 85.14 | -0.65% | 1,458,300 |
| Dec 10, 2024 | 87.31 | 87.43 | 86.61 | 86.61 | 85.69 | -0.96% | 1,982,307 |
| Dec 9, 2024 | 87.74 | 87.95 | 87.30 | 87.45 | 86.52 | -0.57% | 2,149,500 |
| Dec 6, 2024 | 88.00 | 88.54 | 87.79 | 87.95 | 87.02 | -0.03% | 1,842,600 |
| Dec 5, 2024 | 86.83 | 88.28 | 86.82 | 87.98 | 87.05 | 1.05% | 2,158,700 |
| Dec 4, 2024 | 86.37 | 87.38 | 86.30 | 87.07 | 86.15 | 1.01% | 1,866,400 |
| Dec 3, 2024 | 86.79 | 87.04 | 86.08 | 86.20 | 85.29 | -0.62% | 2,896,744 |
| Dec 2, 2024 | 86.24 | 86.83 | 86.08 | 86.74 | 85.82 | 0.66% | 3,868,800 |
| Nov 29, 2024 | 86.10 | 86.24 | 85.74 | 86.17 | 85.26 | 0.64% | 6,718,427 |
| Nov 28, 2024 | 86.15 | 86.15 | 85.34 | 85.62 | 84.71 | 0.20% | 5,402,700 |
| Nov 27, 2024 | 85.49 | 85.89 | 85.20 | 85.45 | 84.54 | -1.27% | 5,307,300 |
| Nov 26, 2024 | 85.98 | 86.79 | 85.77 | 86.55 | 84.80 | 0.49% | 2,593,601 |
| Nov 25, 2024 | 85.91 | 86.22 | 85.72 | 86.13 | 84.39 | 0.70% | 6,748,206 |
| Nov 22, 2024 | 85.46 | 86.51 | 85.33 | 85.53 | 83.80 | -0.24% | 6,186,448 |
| Nov 21, 2024 | 84.34 | 86.10 | 84.34 | 85.74 | 84.01 | 0.81% | 5,769,740 |
| Nov 20, 2024 | 84.16 | 85.15 | 83.88 | 85.05 | 83.33 | 0.95% | 4,686,100 |
| Nov 19, 2024 | 84.41 | 84.62 | 83.76 | 84.25 | 82.55 | -0.94% | 959,808 |
| Nov 18, 2024 | 84.88 | 85.36 | 84.58 | 85.05 | 83.33 | 0.20% | 1,317,800 |
| Nov 15, 2024 | 85.72 | 86.02 | 84.51 | 84.88 | 83.16 | -1.24% | 2,657,200 |
| Nov 14, 2024 | 84.50 | 86.39 | 84.49 | 85.95 | 84.21 | 1.80% | 1,782,100 |
| Nov 13, 2024 | 83.48 | 84.50 | 83.29 | 84.43 | 82.72 | 1.20% | 1,170,400 |
| Nov 12, 2024 | 82.96 | 83.47 | 82.62 | 83.43 | 81.74 | 0.57% | 1,081,900 |
| Nov 11, 2024 | 82.86 | 83.51 | 82.86 | 82.96 | 81.28 | 0.61% | 568,500 |
| Nov 8, 2024 | 82.39 | 82.73 | 82.15 | 82.46 | 80.79 | -0.21% | 650,800 |
| Nov 7, 2024 | 81.97 | 82.86 | 81.41 | 82.63 | 80.96 | 0.67% | 1,484,212 |
| Nov 6, 2024 | 81.35 | 82.27 | 80.08 | 82.08 | 80.42 | 2.68% | 3,201,445 |
| Nov 5, 2024 | 79.97 | 80.82 | 78.64 | 79.94 | 78.32 | 3.21% | 3,299,102 |
| Nov 4, 2024 | 77.45 | 77.98 | 77.30 | 77.45 | 75.88 | -0.23% | 2,448,602 |
| Nov 1, 2024 | 77.44 | 77.74 | 77.10 | 77.63 | 76.06 | 0.56% | 2,504,107 |
| Oct 31, 2024 | 78.36 | 78.36 | 76.80 | 77.20 | 75.64 | -1.79% | 3,346,623 |
| Oct 30, 2024 | 78.88 | 79.30 | 78.47 | 78.61 | 77.02 | -0.61% | 1,219,502 |
| Oct 29, 2024 | 79.00 | 79.34 | 78.77 | 79.09 | 77.49 | -0.09% | 2,212,000 |
| Oct 28, 2024 | 78.39 | 79.21 | 78.39 | 79.16 | 77.56 | 0.97% | 2,603,743 |
| Oct 25, 2024 | 78.58 | 78.96 | 78.19 | 78.40 | 76.82 | -0.29% | 1,123,542 |
| Oct 24, 2024 | 78.27 | 78.72 | 77.95 | 78.63 | 77.04 | 0.14% | 764,743 |
| Oct 23, 2024 | 78.09 | 78.60 | 77.91 | 78.52 | 76.93 | 0.28% | 631,908 |
| Oct 22, 2024 | 78.25 | 78.50 | 77.79 | 78.30 | 76.72 | -0.60% | 976,611 |
| Oct 21, 2024 | 78.79 | 79.14 | 78.64 | 78.77 | 77.18 | -0.16% | 1,193,900 |
| Oct 18, 2024 | 78.90 | 79.12 | 78.61 | 78.90 | 77.31 | - | 810,817 |
| Oct 17, 2024 | 78.48 | 79.16 | 78.31 | 78.90 | 77.31 | 0.69% | 1,301,800 |
| Oct 16, 2024 | 79.13 | 79.35 | 78.08 | 78.36 | 76.78 | -0.87% | 1,295,121 |
| Oct 15, 2024 | 79.23 | 79.33 | 78.96 | 79.05 | 77.45 | 0.37% | 991,619 |
| Oct 11, 2024 | 78.70 | 79.44 | 78.58 | 78.76 | 77.17 | 0.08% | 932,705 |
| Oct 10, 2024 | 78.40 | 78.75 | 78.10 | 78.70 | 77.11 | 0.45% | 1,673,000 |
| Oct 9, 2024 | 78.15 | 78.70 | 77.97 | 78.35 | 76.77 | 0.06% | 799,446 |
| Oct 8, 2024 | 78.41 | 78.93 | 77.91 | 78.30 | 76.72 | -0.19% | 850,043 |