Skip to main content

Sun Life Financial (TSX: SLF )

73.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 74.00 74.39 73.84 73.91 2,772,990 +0.11(+0.15%)
Mar 27, 2024 73.93 74.37 73.46 73.80 1,047,531 +0.04(+0.05%)
Mar 26, 2024 73.64 74.29 73.28 73.76 556,602 +0.29(+0.39%)
Mar 25, 2024 73.56 74.01 73.39 73.47 475,896 -0.33(-0.45%)
Mar 22, 2024 74.52 74.81 73.76 73.80 1,062,244 -0.72(-0.97%)
Mar 21, 2024 74.43 74.94 74.43 74.52 1,882,982 +0.23(+0.31%)
Mar 20, 2024 74.13 74.45 74.03 74.29 2,004,879 +0.16(+0.22%)
Mar 19, 2024 73.85 74.42 73.85 74.13 1,858,673 +0.27(+0.37%)
Mar 18, 2024 74.00 74.42 73.76 73.86 1,776,564 -0.11(-0.15%)
Mar 15, 2024 73.73 74.34 73.61 73.97 3,845,988 +0.12(+0.16%)
Mar 14, 2024 74.30 74.31 73.38 73.85 1,741,622 -0.45(-0.61%)
Mar 13, 2024 74.06 74.45 73.97 74.30 3,337,273 +0.33(+0.45%)
Mar 12, 2024 74.25 74.44 73.66 73.97 2,130,040 -0.07(-0.09%)
Mar 11, 2024 73.87 74.15 73.56 74.04 3,945,345 -0.17(-0.23%)
Mar 08, 2024 74.13 74.56 74.01 74.21 1,370,813 +0.00(+0.00%)
Mar 07, 2024 73.56 74.45 73.45 74.21 1,905,085 +0.88(+1.20%)
Mar 06, 2024 73.45 73.83 73.03 73.33 1,949,093 +0.36(+0.49%)
Mar 05, 2024 72.38 73.20 72.27 72.97 2,730,321 +0.68(+0.94%)
Mar 04, 2024 72.15 72.71 72.11 72.29 2,218,195 -0.26(-0.36%)
Mar 01, 2024 72.02 72.95 72.02 72.55 2,186,765 +0.47(+0.65%)
Feb 29, 2024 73.08 73.15 72.04 72.08 6,840,619 -1.00(-1.37%)
Feb 28, 2024 72.71 73.61 72.64 73.08 2,448,016 +0.15(+0.21%)
Feb 27, 2024 73.41 73.41 72.47 72.93 1,676,988 -1.07(-1.45%)
Feb 26, 2024 74.40 74.80 73.84 74.00 5,479,484 -0.43(-0.58%)
Feb 23, 2024 73.99 74.72 73.96 74.43 2,315,007 +0.60(+0.81%)
Feb 22, 2024 73.00 73.88 72.70 73.83 3,097,406 +1.30(+1.79%)
Feb 21, 2024 73.49 73.49 72.21 72.53 3,415,059 -0.90(-1.23%)
Feb 20, 2024 72.45 73.47 72.45 73.43 4,787,695 +0.66(+0.91%)
Feb 16, 2024 72.77 0 +0.74(+1.03%)
Feb 15, 2024 71.50 72.40 71.50 72.03 1,800,281 +0.80(+1.12%)
Feb 14, 2024 70.50 71.32 70.37 71.23 1,895,431 +0.90(+1.28%)
Feb 13, 2024 70.66 70.99 69.71 70.33 4,151,996 -0.74(-1.04%)
Feb 12, 2024 71.50 71.64 70.86 71.07 3,216,918 -0.40(-0.56%)
Feb 09, 2024 71.17 71.64 70.56 71.47 1,612,163 +0.44(+0.62%)
Feb 08, 2024 70.76 71.30 70.01 71.03 1,810,931 +0.25(+0.35%)
Feb 07, 2024 70.59 71.09 70.29 70.78 2,561,157 +0.24(+0.34%)
Feb 06, 2024 69.42 70.56 69.34 70.54 2,662,437 +1.39(+2.01%)
Feb 05, 2024 69.37 69.47 68.83 69.15 2,440,252 -0.39(-0.56%)
Feb 02, 2024 69.51 69.94 69.02 69.54 1,422,726 -0.02(-0.03%)
Feb 01, 2024 69.79 69.80 68.43 69.56 1,185,434 -0.13(-0.19%)
Jan 31, 2024 69.67 70.38 69.40 69.69 2,578,733 +0.18(+0.26%)
Jan 30, 2024 69.21 69.75 69.21 69.51 1,121,567 +0.15(+0.22%)
Jan 29, 2024 69.00 69.40 68.77 69.36 1,478,754 +0.25(+0.36%)
Jan 26, 2024 69.10 69.33 68.57 69.11 1,257,037 +0.00(+0.00%)
Jan 25, 2024 69.44 69.56 69.00 69.11 573,779 -0.06(-0.09%)
Jan 24, 2024 68.80 69.34 68.80 69.17 866,301 +0.68(+0.99%)
Jan 23, 2024 68.88 69.09 68.45 68.49 738,994 -0.11(-0.16%)
Jan 22, 2024 68.64 68.99 68.41 68.60 1,277,294 +0.12(+0.18%)
Jan 19, 2024 68.12 68.65 67.80 68.48 949,889 +0.43(+0.63%)
Jan 18, 2024 67.72 68.36 67.60 68.05 1,209,387 +0.46(+0.68%)
Jan 17, 2024 67.85 68.04 67.29 67.59 1,078,070 -0.83(-1.21%)
Jan 16, 2024 67.99 68.49 67.70 68.42 1,072,409 +0.08(+0.12%)
Jan 15, 2024 68.58 68.58 67.90 68.34 686,343 -0.01(-0.01%)
Jan 12, 2024 68.43 69.09 68.01 68.35 853,769 +0.04(+0.06%)
Jan 11, 2024 68.40 68.57 67.60 68.31 2,905,953 -0.17(-0.25%)
Jan 10, 2024 68.10 68.62 68.10 68.48 835,581 +0.24(+0.35%)
Jan 09, 2024 68.40 68.49 67.92 68.24 873,230 -0.48(-0.70%)
Jan 08, 2024 68.43 68.74 68.39 68.72 1,429,440 +0.24(+0.35%)
Jan 05, 2024 68.29 69.02 68.14 68.48 663,606 -0.02(-0.03%)
Jan 04, 2024 68.31 69.07 68.27 68.50 643,325 +0.17(+0.25%)
Jan 03, 2024 68.18 68.42 67.96 68.33 1,369,951 -0.06(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.