Sun Life Financial Inc. SLF
TSX · Kanada · Finans
CAD 110,42-0,50 (-%0,45)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 110,25 | -%0,60 | CAD 110,80 | CAD 110,80 | CAD 109,04 | 272,66K |
| 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 |