Sun Life Financial Inc. (TSX:SLF)
Canada · Delayed Price · Currency is CAD 84.90
-0.82 (-0.96%)
Oct 17, 2025, 4:00 PM EDT
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 85.23 | 85.56 | 84.62 | 84.90 | 84.90 | -0.96% | 1,599,762 |
| Oct 16, 2025 | 87.23 | 87.23 | 85.54 | 85.72 | 85.72 | -1.90% | 1,216,400 |
| Oct 15, 2025 | 87.65 | 87.91 | 87.08 | 87.38 | 87.38 | -0.25% | 1,047,700 |
| Oct 14, 2025 | 86.24 | 87.89 | 85.98 | 87.60 | 87.60 | 1.58% | 912,737 |
| Oct 10, 2025 | 85.82 | 86.46 | 85.20 | 86.24 | 86.24 | 1.13% | 1,083,940 |
| Oct 9, 2025 | 86.18 | 86.21 | 85.22 | 85.28 | 85.28 | -1.35% | 1,264,300 |
| Oct 8, 2025 | 87.00 | 87.50 | 85.81 | 86.45 | 86.45 | 1.86% | 1,258,700 |
| Oct 7, 2025 | 85.29 | 85.41 | 84.25 | 84.87 | 84.87 | -0.42% | 797,635 |
| Oct 6, 2025 | 84.81 | 85.38 | 84.10 | 85.23 | 85.23 | 1.26% | 935,500 |
| Oct 3, 2025 | 83.87 | 84.43 | 83.87 | 84.17 | 84.17 | 0.23% | 1,451,536 |
| Oct 2, 2025 | 83.82 | 84.14 | 83.60 | 83.98 | 83.98 | 0.08% | 1,957,700 |
| Oct 1, 2025 | 83.23 | 84.13 | 82.97 | 83.91 | 83.91 | 0.41% | 880,118 |
| Sep 30, 2025 | 82.92 | 83.76 | 82.74 | 83.57 | 83.57 | 1.08% | 1,313,526 |
| Sep 29, 2025 | 82.17 | 83.03 | 82.10 | 82.68 | 82.68 | 0.71% | 1,038,819 |
| Sep 26, 2025 | 82.50 | 82.78 | 81.97 | 82.10 | 82.10 | -0.18% | 1,418,300 |
| Sep 25, 2025 | 81.67 | 82.26 | 81.66 | 82.25 | 82.25 | 0.30% | 734,523 |
| Sep 24, 2025 | 82.69 | 82.83 | 82.00 | 82.00 | 82.00 | -0.76% | 1,275,921 |
| Sep 23, 2025 | 82.90 | 83.26 | 82.56 | 82.63 | 82.63 | -0.17% | 1,003,428 |
| Sep 22, 2025 | 82.85 | 83.22 | 82.06 | 82.77 | 82.77 | -0.29% | 3,139,546 |
| Sep 19, 2025 | 83.05 | 83.07 | 81.68 | 83.01 | 83.01 | 1.23% | 3,809,146 |
| Sep 18, 2025 | 81.23 | 82.30 | 80.94 | 82.00 | 82.00 | 0.84% | 969,037 |
| Sep 17, 2025 | 80.99 | 81.76 | 80.99 | 81.32 | 81.32 | 0.56% | 1,177,630 |
| Sep 16, 2025 | 81.97 | 81.97 | 80.57 | 80.87 | 80.87 | -1.63% | 2,212,002 |
| Sep 15, 2025 | 82.03 | 82.50 | 81.86 | 82.21 | 82.21 | 0.18% | 2,004,200 |
| Sep 12, 2025 | 82.11 | 82.28 | 81.88 | 82.06 | 82.06 | -0.44% | 975,700 |
| Sep 11, 2025 | 81.33 | 82.44 | 81.30 | 82.42 | 82.42 | 1.28% | 2,397,248 |
| Sep 10, 2025 | 81.05 | 81.42 | 80.63 | 81.38 | 81.38 | 0.41% | 2,297,800 |
| Sep 9, 2025 | 80.55 | 81.29 | 80.46 | 81.05 | 81.05 | 0.40% | 2,124,246 |
| Sep 8, 2025 | 79.92 | 80.95 | 79.36 | 80.73 | 80.73 | 0.94% | 2,431,800 |
| Sep 5, 2025 | 80.00 | 80.17 | 79.62 | 79.98 | 79.98 | 0.05% | 1,914,200 |
| Sep 4, 2025 | 80.27 | 80.47 | 79.81 | 79.94 | 79.94 | -0.19% | 1,979,330 |
| Sep 3, 2025 | 79.69 | 80.22 | 79.51 | 80.09 | 80.09 | 0.70% | 3,047,406 |
| Sep 2, 2025 | 79.79 | 80.10 | 79.19 | 79.53 | 79.53 | -0.86% | 4,247,300 |
| Aug 29, 2025 | 80.33 | 80.69 | 80.05 | 80.22 | 80.22 | 0.12% | 3,331,600 |
| Aug 28, 2025 | 79.15 | 80.14 | 79.15 | 80.12 | 80.12 | 0.49% | 2,024,900 |
| Aug 27, 2025 | 79.92 | 80.15 | 79.55 | 79.73 | 79.73 | -1.60% | 2,793,922 |
| Aug 26, 2025 | 80.39 | 81.07 | 80.01 | 81.03 | 80.15 | 0.65% | 3,108,900 |
| Aug 25, 2025 | 81.48 | 81.48 | 80.19 | 80.51 | 79.64 | -1.20% | 3,726,425 |
| Aug 22, 2025 | 81.71 | 82.34 | 81.42 | 81.49 | 80.61 | -0.22% | 4,098,009 |
| Aug 21, 2025 | 81.24 | 82.00 | 81.18 | 81.67 | 80.78 | 0.52% | 2,064,138 |
| Aug 20, 2025 | 80.75 | 81.58 | 80.75 | 81.25 | 80.37 | 0.41% | 1,569,845 |
| Aug 19, 2025 | 80.70 | 81.43 | 80.70 | 80.92 | 80.04 | 0.35% | 949,500 |
| Aug 18, 2025 | 80.24 | 80.83 | 80.14 | 80.64 | 79.76 | 0.49% | 1,855,200 |
| Aug 15, 2025 | 80.14 | 80.63 | 80.10 | 80.25 | 79.38 | 0.05% | 1,314,338 |
| Aug 14, 2025 | 79.79 | 80.26 | 79.62 | 80.21 | 79.34 | 0.53% | 1,042,900 |
| Aug 13, 2025 | 79.63 | 80.37 | 79.45 | 79.79 | 78.92 | 0.53% | 1,276,600 |
| Aug 12, 2025 | 78.88 | 79.50 | 78.88 | 79.37 | 78.51 | 1.17% | 1,024,400 |
| Aug 11, 2025 | 78.16 | 79.06 | 78.06 | 78.45 | 77.60 | 0.77% | 2,439,100 |
| Aug 8, 2025 | 81.34 | 81.56 | 77.38 | 77.85 | 77.00 | -7.95% | 5,299,800 |
| Aug 7, 2025 | 85.00 | 85.10 | 84.04 | 84.57 | 83.65 | -0.40% | 1,719,300 |