Sun Life Financial Inc. (TSX:SLF)
Canada
· Delayed Price · Currency is CAD 78.11
-0.24 (-0.31%)
Apr 17, 2025, 4:00 PM EDT
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 78.66 | 79.11 | 77.89 | 78.11 | 78.11 | -0.31% | 1,274,135 |
| Apr 16, 2025 | 78.70 | 79.34 | 78.01 | 78.35 | 78.35 | -0.79% | 994,800 |
| Apr 15, 2025 | 78.87 | 79.47 | 78.72 | 78.97 | 78.97 | 0.55% | 658,200 |
| Apr 14, 2025 | 78.13 | 79.29 | 77.52 | 78.54 | 78.54 | 2.03% | 1,193,115 |
| Apr 11, 2025 | 75.95 | 77.39 | 75.75 | 76.98 | 76.98 | 1.37% | 1,299,734 |
| Apr 10, 2025 | 77.27 | 77.28 | 75.01 | 75.94 | 75.94 | -3.26% | 2,131,303 |
| Apr 9, 2025 | 75.38 | 79.05 | 74.56 | 78.50 | 78.50 | 3.14% | 1,722,400 |
| Apr 8, 2025 | 78.06 | 78.35 | 75.32 | 76.11 | 76.11 | -0.64% | 1,650,402 |
| Apr 7, 2025 | 75.29 | 77.55 | 74.68 | 76.60 | 76.60 | -1.23% | 1,686,700 |
| Apr 4, 2025 | 80.24 | 80.42 | 77.09 | 77.55 | 77.55 | -5.54% | 2,259,445 |
| Apr 3, 2025 | 81.95 | 83.29 | 81.63 | 82.10 | 82.10 | -2.44% | 2,198,793 |
| Apr 2, 2025 | 82.73 | 84.16 | 82.55 | 84.15 | 84.15 | 1.21% | 1,485,439 |
| Apr 1, 2025 | 82.41 | 83.22 | 81.90 | 83.14 | 83.14 | 0.95% | 967,225 |
| Mar 31, 2025 | 80.39 | 82.85 | 80.18 | 82.36 | 82.36 | 1.53% | 1,844,626 |
| Mar 28, 2025 | 81.55 | 81.81 | 80.88 | 81.12 | 81.12 | -0.79% | 1,800,100 |
| Mar 27, 2025 | 81.50 | 82.00 | 81.28 | 81.77 | 81.77 | 0.15% | 922,600 |
| Mar 26, 2025 | 82.36 | 82.82 | 81.49 | 81.65 | 81.65 | -0.77% | 866,500 |
| Mar 25, 2025 | 82.32 | 82.72 | 82.15 | 82.28 | 82.28 | 0.11% | 652,900 |
| Mar 24, 2025 | 81.08 | 82.20 | 80.98 | 82.19 | 82.19 | 2.01% | 2,357,041 |
| Mar 21, 2025 | 81.06 | 81.59 | 80.57 | 80.57 | 80.57 | -0.70% | 3,551,646 |
| Mar 20, 2025 | 80.82 | 81.66 | 80.57 | 81.14 | 81.14 | -0.07% | 1,615,907 |
| Mar 19, 2025 | 80.70 | 81.61 | 80.70 | 81.20 | 81.20 | 0.64% | 1,056,900 |
| Mar 18, 2025 | 80.81 | 80.91 | 80.10 | 80.68 | 80.68 | - | 2,229,717 |
| Mar 17, 2025 | 79.56 | 80.86 | 79.44 | 80.68 | 80.68 | 1.48% | 4,017,800 |
| Mar 14, 2025 | 78.86 | 79.65 | 78.61 | 79.50 | 79.50 | 1.43% | 2,530,700 |
| Mar 13, 2025 | 78.60 | 79.29 | 78.27 | 78.38 | 78.38 | -0.51% | 3,366,200 |
| Mar 12, 2025 | 78.23 | 79.22 | 77.52 | 78.78 | 78.78 | 1.10% | 3,245,632 |
| Mar 11, 2025 | 78.18 | 78.62 | 77.71 | 77.92 | 77.92 | -0.70% | 2,679,900 |
| Mar 10, 2025 | 79.03 | 79.39 | 77.86 | 78.47 | 78.47 | -1.78% | 5,210,000 |
| Mar 7, 2025 | 78.76 | 80.22 | 78.76 | 79.89 | 79.89 | 1.15% | 1,986,400 |
| Mar 6, 2025 | 79.68 | 80.28 | 78.94 | 78.98 | 78.98 | -1.59% | 2,906,645 |
| Mar 5, 2025 | 79.72 | 80.95 | 79.38 | 80.26 | 80.26 | 0.48% | 3,619,500 |
| Mar 4, 2025 | 80.31 | 80.55 | 78.87 | 79.88 | 79.88 | -1.46% | 2,997,500 |
| Mar 3, 2025 | 80.58 | 82.38 | 80.51 | 81.06 | 81.06 | 0.75% | 6,371,533 |
| 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 |