Mail

SLF - Sun Life Financial Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	48.77	49.31	48.65	49.19	49.19	377,500
25 May 2023	48.32	48.98	48.14	48.65	48.65	501,100
24 May 2023	48.93	48.95	48.43	48.51	48.51	838,400
23 May 2023	49.86	50.37	49.49	49.51	49.51	484,000
22 May 2023	49.71	49.98	49.45	49.90	49.90	130,200
19 May 2023	49.78	50.11	49.65	49.74	49.74	435,200
18 May 2023	49.16	49.61	49.13	49.58	49.58	331,300
17 May 2023	49.45	49.61	48.87	49.45	49.45	456,400
16 May 2023	49.08	49.49	48.75	49.02	49.02	600,700
15 May 2023	48.63	49.28	48.41	49.26	49.26	701,200
12 May 2023	48.63	48.79	47.51	47.95	47.95	536,600
11 May 2023	48.10	48.12	47.48	47.78	47.78	502,200
10 May 2023	48.91	48.96	47.81	48.37	48.37	739,200
09 May 2023	48.48	48.83	48.46	48.71	48.71	360,200
08 May 2023	48.88	49.13	48.68	48.80	48.80	344,200
05 May 2023	48.21	48.82	48.21	48.66	48.66	527,700
04 May 2023	47.74	47.74	47.16	47.56	47.56	899,000
03 May 2023	48.26	48.58	48.05	48.07	48.07	473,500
02 May 2023	48.73	48.74	47.68	48.19	48.19	551,900
01 May 2023	49.00	49.47	49.00	49.01	49.01	314,700
28 Apr 2023	48.57	49.24	48.44	49.08	49.08	476,000
27 Apr 2023	48.12	48.74	48.10	48.62	48.62	473,900
26 Apr 2023	47.64	48.19	47.64	47.83	47.83	543,400
25 Apr 2023	47.87	48.10	47.58	47.75	47.75	510,400
24 Apr 2023	48.01	48.44	48.01	48.24	48.24	192,700
21 Apr 2023	48.36	48.49	47.67	48.19	48.19	283,500
20 Apr 2023	48.23	48.75	48.23	48.46	48.46	521,200
19 Apr 2023	48.31	48.62	48.25	48.41	48.41	349,100
18 Apr 2023	48.36	48.64	48.34	48.47	48.47	373,200
17 Apr 2023	47.79	48.25	47.52	48.20	48.20	380,300
14 Apr 2023	48.19	48.35	47.80	47.94	47.94	295,200
13 Apr 2023	47.76	47.99	47.34	47.95	47.95	356,800
12 Apr 2023	47.80	47.94	47.38	47.61	47.61	358,400
11 Apr 2023	47.37	47.54	47.30	47.39	47.39	355,800
10 Apr 2023	46.57	47.14	46.56	47.10	47.10	272,000
06 Apr 2023	46.90	47.02	46.71	46.85	46.85	266,900
05 Apr 2023	46.79	46.98	46.51	46.85	46.85	405,200
04 Apr 2023	47.60	47.65	46.73	46.98	46.98	337,800
03 Apr 2023	47.05	47.36	46.77	47.33	47.33	308,200
31 Mar 2023	46.29	46.92	46.27	46.70	46.70	411,400
30 Mar 2023	46.26	46.48	45.94	46.23	46.23	335,900
29 Mar 2023	46.00	46.21	45.76	45.92	45.92	778,600
28 Mar 2023	45.40	45.87	45.32	45.66	45.66	419,700
27 Mar 2023	45.23	45.57	45.12	45.45	45.45	405,000
24 Mar 2023	44.07	44.73	43.97	44.71	44.71	431,400
23 Mar 2023	45.35	45.61	44.42	44.64	44.64	487,500
22 Mar 2023	45.55	45.87	45.17	45.17	45.17	480,800
21 Mar 2023	45.82	46.03	45.41	45.47	45.47	434,200
20 Mar 2023	44.54	45.27	44.43	45.06	45.06	513,100
17 Mar 2023	44.90	44.90	43.69	44.09	44.09	858,400
16 Mar 2023	44.16	45.18	43.53	44.87	44.87	1,068,700
15 Mar 2023	45.10	45.44	43.97	44.54	44.54	907,800
14 Mar 2023	46.46	46.54	45.77	46.04	46.04	706,400
13 Mar 2023	45.64	46.10	45.04	45.58	45.58	1,393,700
10 Mar 2023	46.94	47.22	46.28	46.46	46.46	829,700
09 Mar 2023	48.27	48.27	47.16	47.31	47.31	664,600
08 Mar 2023	48.82	49.11	48.11	48.23	48.23	397,500
07 Mar 2023	49.30	49.51	48.39	48.87	48.87	715,400
06 Mar 2023	49.30	49.67	49.16	49.41	49.41	527,600
03 Mar 2023	48.73	49.35	48.45	49.30	49.30	442,000
02 Mar 2023	48.72	48.91	48.42	48.71	48.71	409,900
01 Mar 2023	48.35	49.16	48.34	48.75	48.75	540,000
28 Feb 2023	48.26	48.60	48.19	48.30	48.30	2,447,400
28 Feb 2023	0.53 Dividend
27 Feb 2023	48.81	49.29	48.77	48.99	48.46	656,300
24 Feb 2023	48.12	48.50	47.94	48.48	47.96	594,300
23 Feb 2023	49.62	49.73	48.67	48.74	48.21	776,800
22 Feb 2023	50.28	50.28	49.20	49.33	48.80	638,600
21 Feb 2023	50.86	50.95	49.92	49.98	49.44	487,700
17 Feb 2023	50.41	51.28	50.35	51.15	50.60	532,100
16 Feb 2023	50.26	51.13	50.03	50.68	50.13	512,600
15 Feb 2023	50.65	50.83	50.37	50.75	50.20	346,300
14 Feb 2023	51.20	51.63	50.81	51.09	50.54	341,700
13 Feb 2023	50.64	51.48	50.57	51.42	50.86	431,100
10 Feb 2023	50.25	50.91	50.02	50.71	50.16	416,100
09 Feb 2023	50.80	51.32	50.54	50.71	50.16	538,000
08 Feb 2023	49.91	50.32	49.71	50.17	49.63	291,300
07 Feb 2023	49.63	50.42	49.24	50.17	49.63	511,300
06 Feb 2023	49.70	50.08	49.46	49.97	49.43	435,900
03 Feb 2023	49.80	50.27	49.59	50.02	49.48	568,200
02 Feb 2023	50.62	50.74	49.72	50.23	49.69	520,700
01 Feb 2023	50.02	50.79	49.90	50.48	49.93	524,200
31 Jan 2023	49.38	50.26	48.91	50.23	49.69	459,700
30 Jan 2023	49.75	49.83	49.42	49.42	48.89	210,200
27 Jan 2023	49.72	50.15	49.72	49.84	49.30	299,000
26 Jan 2023	49.33	49.94	49.26	49.87	49.33	373,100
25 Jan 2023	48.80	49.24	48.72	49.02	48.49	786,500
24 Jan 2023	48.65	49.22	48.53	49.05	48.52	311,400
23 Jan 2023	48.84	49.12	48.69	48.99	48.46	261,600
20 Jan 2023	48.08	49.03	47.68	49.01	48.48	454,700
19 Jan 2023	47.83	48.14	47.67	47.98	47.46	397,900
18 Jan 2023	48.64	48.69	47.82	47.90	47.38	358,300
17 Jan 2023	48.37	48.60	48.28	48.54	48.01	320,400
13 Jan 2023	48.06	48.55	48.04	48.33	47.81	397,700
12 Jan 2023	47.91	48.65	47.64	48.38	47.86	520,700
11 Jan 2023	47.10	47.70	47.10	47.65	47.13	348,600
10 Jan 2023	47.20	47.24	46.71	46.89	46.38	438,200
09 Jan 2023	47.53	47.56	47.10	47.11	46.60	340,100
06 Jan 2023	46.91	47.50	46.67	47.42	46.91	326,700
05 Jan 2023	47.35	47.40	46.45	46.61	46.11	412,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...