Sun Life Financial Inc. SLF
TSX · Canada · Finance
CAD 110.38-0.54 (-0.49%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 110.38 | -0.49% | CAD 110.80 | CAD 110.80 | CAD 109.04 | 237.98K |
| 2026-09-30 | CAD 110.92 | -1.01% | CAD 111.81 | CAD 112.00 | CAD 110.92 | 832.60K |
| 2026-09-29 | CAD 112.05 | -0.56% | CAD 112.39 | CAD 112.46 | CAD 111.46 | 1.19M |
| 2026-09-28 | CAD 112.68 | -0.30% | CAD 113.20 | CAD 113.70 | CAD 112.52 |
| 709.90K |
| 2026-09-25 | CAD 113.02 | +0.61% | CAD 112.74 | CAD 113.16 | CAD 112.29 | 1.25M |
| 2026-09-24 | CAD 112.33 | -0.34% | CAD 112.81 | CAD 113.31 | CAD 112.02 | 2.06M |
| 2026-09-23 | CAD 112.71 | -0.78% | CAD 113.09 | CAD 114.67 | CAD 112.64 | 1.16M |
| 2026-09-22 | CAD 113.60 | -0.70% | CAD 114.71 | CAD 114.75 | CAD 112.60 | 835.60K |
| 2026-09-21 | CAD 114.40 | +0.54% | CAD 114.13 | CAD 114.40 | CAD 113.59 | 972.80K |
| 2026-09-18 | CAD 113.79 | +0.55% | CAD 112.65 | CAD 113.91 | CAD 112.00 | 2.95M |
| 2026-09-17 | CAD 113.17 | +0.72% | CAD 112.82 | CAD 113.89 | CAD 112.24 | 1.31M |
| 2026-09-16 | CAD 112.36 | +0.17% | CAD 112.26 | CAD 113.14 | CAD 111.67 | 835.30K |
| 2026-09-15 | CAD 112.17 | +0.47% | CAD 112.17 | CAD 112.20 | CAD 111.00 | 737.50K |
| 2026-09-14 | CAD 111.64 | +0.99% | CAD 110.56 | CAD 111.71 | CAD 110.56 | 1.85M |
| 2026-09-11 | CAD 110.55 | +0.34% | CAD 110.78 | CAD 111.46 | CAD 109.38 | 879.20K |
| 2026-09-10 | CAD 110.17 | +1.53% | CAD 108.53 | CAD 110.18 | CAD 108.31 | 1.50M |
| 2026-09-09 | CAD 108.51 | -1.10% | CAD 109.54 | CAD 109.55 | CAD 107.76 | 2.78M |
| 2026-09-08 | CAD 109.72 | -2.11% | CAD 111.74 | CAD 111.74 | CAD 109.52 | 1.94M |
| 2026-09-04 | CAD 112.09 | +0.72% | CAD 111.28 | CAD 112.57 | CAD 111.21 | 1.41M |
| 2026-09-03 | CAD 111.29 | +1.10% | CAD 110.12 | CAD 111.67 | CAD 110.10 | 2.41M |
| 2026-09-02 | CAD 110.08 | +1.50% | CAD 108.68 | CAD 110.08 | CAD 108.32 | 2.11M |
| 2026-09-01 | CAD 108.45 | -0.37% | CAD 108.82 | CAD 109.27 | CAD 107.39 | 2.18M |
| 2026-08-31 | CAD 108.85 | -0.70% | CAD 109.55 | CAD 109.67 | CAD 108.20 | 7.27M |
| 2026-08-28 | CAD 109.62 | +0.55% | CAD 109.07 | CAD 109.75 | CAD 108.98 | 3.20M |
| 2026-08-27 | CAD 109.02 | -0.57% | CAD 109.01 | CAD 109.91 | CAD 108.22 | 2.88M |
| 2026-08-26 | CAD 109.65 | -0.86% | CAD 109.33 | CAD 110.60 | CAD 109.33 | 1.04M |
| 2026-08-25 | CAD 110.60 | +0.92% | CAD 109.85 | CAD 110.63 | CAD 109.20 | 969.10K |
| 2026-08-24 | CAD 109.59 | +0.73% | CAD 109.33 | CAD 110.00 | CAD 108.90 | 5.44M |
| 2026-08-21 | CAD 108.80 | +0.75% | CAD 107.34 | CAD 109.70 | CAD 107.34 | 2.61M |
| 2026-08-20 | CAD 107.99 | -1.76% | CAD 109.52 | CAD 109.52 | CAD 107.78 | 2.68M |
| 2026-08-19 | CAD 109.92 | -1.81% | CAD 111.97 | CAD 112.00 | CAD 109.45 | 1.19M |
| 2026-08-18 | CAD 111.95 | -0.04% | CAD 111.94 | CAD 112.37 | CAD 111.51 | 1.28M |
| 2026-08-17 | CAD 112.00 | -0.78% | CAD 112.73 | CAD 113.38 | CAD 111.57 | 1.34M |
| 2026-08-14 | CAD 112.88 | +0.13% | CAD 112.52 | CAD 113.10 | CAD 112.37 | 990.00K |
| 2026-08-13 | CAD 112.73 | +0.74% | CAD 112.52 | CAD 113.12 | CAD 111.84 | 2.37M |
| 2026-08-12 | CAD 111.90 | -0.36% | CAD 112.32 | CAD 112.76 | CAD 111.53 | 2.46M |
| 2026-08-11 | CAD 112.30 | -2.58% | CAD 115.48 | CAD 115.48 | CAD 112.15 | 2.29M |
| 2026-08-10 | CAD 115.27 | +0.89% | CAD 114.37 | CAD 115.44 | CAD 113.79 | 2.16M |
| 2026-08-07 | CAD 114.25 | -1.16% | CAD 116.20 | CAD 116.20 | CAD 111.75 | 2.80M |
| 2026-08-06 | CAD 115.59 | +0.76% | CAD 115.66 | CAD 115.95 | CAD 114.61 | 1.95M |
| 2026-08-05 | CAD 114.72 | -0.87% | CAD 115.81 | CAD 115.83 | CAD 113.30 | 3.91M |
| 2026-08-04 | CAD 115.73 | -0.50% | CAD 116.35 | CAD 116.50 | CAD 115.21 | 2.75M |
| 2026-07-31 | CAD 116.31 | +0.26% | CAD 116.04 | CAD 116.99 | CAD 116.04 | 1.21M |
| 2026-07-30 | CAD 116.01 | +0.25% | CAD 116.23 | CAD 116.74 | CAD 115.81 | 1.48M |
| 2026-07-29 | CAD 115.72 | -2.50% | CAD 118.05 | CAD 118.05 | CAD 115.17 | 1.72M |
| 2026-07-28 | CAD 118.69 | +1.27% | CAD 117.40 | CAD 118.99 | CAD 116.99 | 2.35M |
| 2026-07-27 | CAD 117.20 | +1.03% | CAD 116.64 | CAD 117.31 | CAD 116.24 | 2.15M |
| 2026-07-24 | CAD 116.00 | +1.08% | CAD 114.80 | CAD 116.12 | CAD 114.74 | 1.43M |
| 2026-07-23 | CAD 114.76 | +0.05% | CAD 114.10 | CAD 114.79 | CAD 113.36 | 1.13M |
| 2026-07-22 | CAD 114.70 | +0.44% | CAD 114.62 | CAD 115.39 | CAD 114.24 | 911.10K |
| 2026-07-21 | CAD 114.20 | +0.62% | CAD 113.51 | CAD 114.31 | CAD 113.10 | 1.18M |
| 2026-07-20 | CAD 113.50 | -1.08% | CAD 114.65 | CAD 115.45 | CAD 113.08 | 1.20M |
| 2026-07-17 | CAD 114.74 | +0.05% | CAD 114.08 | CAD 115.22 | CAD 113.28 | 1.09M |
| 2026-07-16 | CAD 114.68 | +0.42% | CAD 113.97 | CAD 115.13 | CAD 113.67 | 1.73M |
| 2026-07-15 | CAD 114.20 | +2.06% | CAD 112.13 | CAD 114.52 | CAD 111.63 | 1.18M |
| 2026-07-14 | CAD 111.90 | +0.81% | CAD 110.89 | CAD 112.33 | CAD 110.84 | 873.20K |
| 2026-07-13 | CAD 111.00 | -1.93% | CAD 112.10 | CAD 112.59 | CAD 110.36 | 1.29M |
| 2026-07-10 | CAD 113.18 | -0.55% | CAD 114.12 | CAD 114.53 | CAD 112.89 | 613.00K |
| 2026-07-09 | CAD 113.81 | +1.17% | CAD 112.67 | CAD 113.92 | CAD 112.46 | 811.20K |
| 2026-07-08 | CAD 112.49 | -0.85% | CAD 112.86 | CAD 113.01 | CAD 111.83 | 928.50K |
| 2026-07-07 | CAD 113.46 | +1.07% | CAD 112.35 | CAD 114.04 | CAD 112.32 | 908.80K |
| 2026-07-06 | CAD 112.26 | -0.65% | CAD 113.44 | CAD 113.74 | CAD 111.40 | 1.61M |
| 2026-07-03 | CAD 113.00 | +0.04% | CAD 112.60 | CAD 113.56 | CAD 112.60 | 423.50K |
| 2026-07-02 | CAD 112.96 | +1.45% | CAD 112.02 | CAD 112.96 | CAD 110.97 | 1.18M |
| 2026-06-30 | CAD 111.35 | +0.38% | CAD 111.42 | CAD 111.63 | CAD 110.70 | 1.56M |
| 2026-06-29 | CAD 110.93 | +0.35% | CAD 110.57 | CAD 110.94 | CAD 109.94 | 1.51M |
| 2026-06-26 | CAD 110.54 | +0.40% | CAD 110.13 | CAD 111.07 | CAD 109.96 | 886.60K |
| 2026-06-25 | CAD 110.10 | +0.07% | CAD 110.17 | CAD 111.62 | CAD 110.05 | 1.03M |
| 2026-06-24 | CAD 110.02 | -0.24% | CAD 110.67 | CAD 110.86 | CAD 108.97 | 1.30M |
| 2026-06-23 | CAD 110.28 | +0.48% | CAD 109.44 | CAD 110.72 | CAD 109.31 | 1.06M |
| 2026-06-22 | CAD 109.75 | +0.29% | CAD 110.05 | CAD 111.48 | CAD 109.70 | 1.31M |
| 2026-06-19 | CAD 109.43 | -1.96% | CAD 110.69 | CAD 112.05 | CAD 109.39 | 3.99M |
| 2026-06-18 | CAD 111.62 | +1.46% | CAD 110.30 | CAD 111.62 | CAD 110.07 | 1.58M |
| 2026-06-17 | CAD 110.01 | +1.21% | CAD 108.40 | CAD 110.37 | CAD 108.40 | 1.65M |
| 2026-06-16 | CAD 108.70 | +1.42% | CAD 107.84 | CAD 109.04 | CAD 107.79 | 716.10K |
| 2026-06-15 | CAD 107.18 | +0.13% | CAD 107.32 | CAD 107.70 | CAD 106.42 | 1.74M |
| 2026-06-12 | CAD 107.04 | +1.13% | CAD 106.44 | CAD 107.42 | CAD 106.11 | 2.23M |
| 2026-06-11 | CAD 105.84 | +1.31% | CAD 105.07 | CAD 106.52 | CAD 104.96 | 2.38M |
| 2026-06-10 | CAD 104.47 | +1.35% | CAD 103.35 | CAD 104.54 | CAD 103.07 | 1.63M |
| 2026-06-09 | CAD 103.08 | +0.39% | CAD 103.05 | CAD 104.14 | CAD 102.92 | 1.54M |
| 2026-06-08 | CAD 102.68 | -0.12% | CAD 102.72 | CAD 103.61 | CAD 102.01 | 2.03M |
| 2026-06-05 | CAD 102.80 | +1.36% | CAD 101.09 | CAD 103.21 | CAD 101.09 | 2.96M |
| 2026-06-04 | CAD 101.42 | +1.21% | CAD 100.88 | CAD 101.55 | CAD 100.50 | 2.85M |
| 2026-06-03 | CAD 100.21 | -0.45% | CAD 100.38 | CAD 101.16 | CAD 100.15 | 2.70M |
| 2026-06-02 | CAD 100.66 | +2.40% | CAD 98.18 | CAD 101.05 | CAD 98.18 | 2.01M |
| 2026-06-01 | CAD 98.30 | -0.79% | CAD 98.61 | CAD 99.53 | CAD 97.72 | 1.34M |
| 2026-05-29 | CAD 99.08 | -0.09% | CAD 99.51 | CAD 100.56 | CAD 99.03 | 5.83M |
| 2026-05-28 | CAD 99.17 | -1.25% | CAD 99.71 | CAD 100.13 | CAD 98.82 | 3.39M |
| 2026-05-27 | CAD 100.43 | -0.39% | CAD 99.30 | CAD 100.52 | CAD 98.68 | 3.48M |
| 2026-05-26 | CAD 100.82 | -0.83% | CAD 101.75 | CAD 101.80 | CAD 100.35 | 1.28M |