Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Sun Life Financial Inc. (SLF-PE) Price History

Daily open, high, low, close and volume for Sun Life Financial Inc. (SLF-PE) from 2025-10-14 to 2026-10-14, newest first.

‹ SLF-PE price and chart
DateOpenHighLowCloseVolume
2026-10-14CAD 20.11CAD 20.23CAD 20.01CAD 20.1189,282
2026-10-13CAD 20.35CAD 20.36CAD 20.35CAD 20.36300
2026-10-09CAD 20.25CAD 20.40CAD 20.25CAD 20.287,964
2026-10-08CAD 20.00CAD 20.41CAD 20.00CAD 20.253,900
2026-10-07CAD 20.16CAD 20.16CAD 20.16CAD 20.160
2026-10-06CAD 20.15CAD 20.17CAD 20.15CAD 20.16600
2026-10-05CAD 20.07CAD 20.25CAD 20.00CAD 20.2513,600
2026-10-02CAD 20.09CAD 20.20CAD 19.99CAD 20.101,600
2026-10-01CAD 20.10CAD 20.10CAD 19.90CAD 19.9715,550
2026-09-30CAD 20.00CAD 20.12CAD 19.97CAD 20.108,375
2026-09-29CAD 20.15CAD 20.46CAD 20.10CAD 20.153,470
2026-09-28CAD 20.47CAD 20.47CAD 20.40CAD 20.451,900
2026-09-25CAD 20.75CAD 20.76CAD 20.48CAD 20.525,037
2026-09-24CAD 21.00CAD 21.00CAD 20.75CAD 20.755,424
2026-09-23CAD 21.14CAD 21.14CAD 21.00CAD 21.004,510
2026-09-22CAD 20.76CAD 20.92CAD 20.76CAD 20.921,300
2026-09-21CAD 20.76CAD 20.92CAD 20.76CAD 20.925,198
2026-09-18CAD 21.00CAD 21.06CAD 21.00CAD 21.06514
2026-09-17CAD 20.91CAD 20.91CAD 20.85CAD 20.851,338
2026-09-16CAD 20.99CAD 21.01CAD 20.72CAD 20.927,413
2026-09-15CAD 21.03CAD 21.03CAD 20.78CAD 20.851,400
2026-09-14CAD 21.09CAD 21.10CAD 20.87CAD 21.038,150
2026-09-11CAD 21.30CAD 21.35CAD 21.12CAD 21.125,200
2026-09-10CAD 21.50CAD 21.51CAD 21.27CAD 21.272,700
2026-09-09CAD 21.70CAD 21.70CAD 21.34CAD 21.5016,000
2026-09-08CAD 21.75CAD 21.75CAD 21.70CAD 21.701,300
2026-09-04CAD 21.76CAD 21.76CAD 21.75CAD 21.751,964
2026-09-03CAD 21.75CAD 21.76CAD 21.75CAD 21.762,250
2026-09-02CAD 21.82CAD 21.90CAD 21.80CAD 21.903,600
2026-09-01CAD 21.80CAD 21.81CAD 21.71CAD 21.807,100
2026-08-31CAD 22.05CAD 22.05CAD 21.75CAD 21.8114,220
2026-08-28CAD 21.79CAD 21.79CAD 21.78CAD 21.782,200
2026-08-27CAD 21.84CAD 21.84CAD 21.84CAD 21.84400
2026-08-26CAD 21.95CAD 21.95CAD 21.72CAD 21.7215,511
2026-08-25CAD 22.05CAD 22.11CAD 22.04CAD 22.053,260
2026-08-24CAD 22.14CAD 22.14CAD 22.14CAD 22.14200
2026-08-21CAD 22.02CAD 22.14CAD 22.02CAD 22.141,300
2026-08-20CAD 22.15CAD 22.16CAD 22.02CAD 22.085,600
2026-08-19CAD 22.20CAD 22.20CAD 22.20CAD 22.20688
2026-08-18CAD 22.24CAD 22.24CAD 22.24CAD 22.241,900
2026-08-17CAD 22.21CAD 22.21CAD 22.21CAD 22.210
2026-08-14CAD 22.15CAD 22.21CAD 22.15CAD 22.213,500
2026-08-13CAD 22.20CAD 22.24CAD 22.20CAD 22.20500
2026-08-12CAD 22.19CAD 22.20CAD 22.10CAD 22.109,197
2026-08-11CAD 22.23CAD 22.24CAD 22.19CAD 22.19900
2026-08-10CAD 22.09CAD 22.22CAD 22.09CAD 22.222,800
2026-08-07CAD 22.20CAD 22.20CAD 22.20CAD 22.200
2026-08-06CAD 22.20CAD 22.22CAD 22.13CAD 22.202,835
2026-08-05CAD 22.25CAD 22.30CAD 22.20CAD 22.301,200
2026-08-04CAD 22.25CAD 22.26CAD 22.25CAD 22.26800
2026-07-31CAD 22.22CAD 22.23CAD 22.22CAD 22.22500
2026-07-30CAD 22.06CAD 22.22CAD 22.06CAD 22.221,700
2026-07-29CAD 22.30CAD 22.33CAD 22.30CAD 22.33512
2026-07-28CAD 22.31CAD 22.31CAD 22.11CAD 22.111,301
2026-07-27CAD 22.41CAD 22.45CAD 22.35CAD 22.374,065
2026-07-24CAD 22.29CAD 22.42CAD 22.29CAD 22.422,918
2026-07-23CAD 22.29CAD 22.29CAD 22.28CAD 22.28600
2026-07-22CAD 22.28CAD 22.28CAD 22.28CAD 22.28400
2026-07-21CAD 22.08CAD 22.30CAD 22.08CAD 22.302,900
2026-07-20CAD 22.29CAD 22.30CAD 22.28CAD 22.302,800
2026-07-17CAD 22.02CAD 22.30CAD 22.02CAD 22.309,373
2026-07-16CAD 21.99CAD 21.99CAD 21.97CAD 21.97300
2026-07-15CAD 21.96CAD 21.96CAD 21.95CAD 21.952,000
2026-07-14CAD 21.89CAD 21.96CAD 21.89CAD 21.952,800
2026-07-13CAD 22.17CAD 22.20CAD 22.00CAD 22.004,800
2026-07-10CAD 21.80CAD 21.95CAD 21.80CAD 21.951,100
2026-07-09CAD 21.87CAD 22.00CAD 21.87CAD 22.001,000
2026-07-08CAD 21.87CAD 21.89CAD 21.75CAD 21.774,900
2026-07-07CAD 21.90CAD 22.08CAD 21.89CAD 21.891,930
2026-07-06CAD 21.89CAD 21.89CAD 21.89CAD 21.890
2026-07-03CAD 21.88CAD 21.89CAD 21.88CAD 21.89800
2026-07-02CAD 21.88CAD 21.90CAD 21.88CAD 21.902,122
2026-06-30CAD 21.78CAD 21.78CAD 21.68CAD 21.681,068
2026-06-29CAD 21.69CAD 21.70CAD 21.66CAD 21.663,000
2026-06-26CAD 21.80CAD 21.81CAD 21.69CAD 21.691,426
2026-06-25CAD 21.68CAD 21.68CAD 21.68CAD 21.681,500
2026-06-24CAD 21.83CAD 21.83CAD 21.83CAD 21.830
2026-06-23CAD 21.95CAD 21.95CAD 21.81CAD 21.83565
2026-06-22CAD 21.92CAD 21.92CAD 21.89CAD 21.891,544
2026-06-19CAD 21.82CAD 21.92CAD 21.82CAD 21.911,964
2026-06-18CAD 21.92CAD 21.92CAD 21.92CAD 21.92300
2026-06-17CAD 22.00CAD 22.00CAD 21.60CAD 21.609,000
2026-06-16CAD 21.76CAD 21.93CAD 21.67CAD 21.903,824
2026-06-15CAD 21.88CAD 21.88CAD 21.63CAD 21.631,312
2026-06-12CAD 21.88CAD 21.88CAD 21.88CAD 21.88500
2026-06-11CAD 21.89CAD 21.89CAD 21.89CAD 21.89200
2026-06-10CAD 21.96CAD 21.96CAD 21.96CAD 21.960
2026-06-09CAD 21.67CAD 21.96CAD 21.67CAD 21.962,196
2026-06-08CAD 21.88CAD 21.90CAD 21.88CAD 21.903,500
2026-06-05CAD 21.96CAD 21.96CAD 21.96CAD 21.96100
2026-06-04CAD 21.95CAD 22.05CAD 21.95CAD 22.05900
2026-06-03CAD 21.83CAD 21.96CAD 21.77CAD 21.963,870
2026-06-02CAD 21.71CAD 21.72CAD 21.60CAD 21.714,265
2026-06-01CAD 21.74CAD 21.74CAD 21.74CAD 21.741,189
2026-05-29CAD 21.92CAD 21.92CAD 21.90CAD 21.90393
2026-05-28CAD 21.99CAD 21.99CAD 21.99CAD 21.990
2026-05-27CAD 21.99CAD 21.99CAD 21.99CAD 21.990
2026-05-26CAD 21.97CAD 22.00CAD 21.87CAD 21.999,350
2026-05-25CAD 21.85CAD 21.97CAD 21.85CAD 21.976,798
2026-05-22CAD 21.89CAD 21.90CAD 21.79CAD 21.843,100
2026-05-21CAD 21.89CAD 21.90CAD 21.73CAD 21.732,270
2026-05-20CAD 21.79CAD 21.90CAD 21.70CAD 21.902,600
2026-05-19CAD 21.76CAD 21.76CAD 21.55CAD 21.707,690
2026-05-15CAD 21.63CAD 21.75CAD 21.54CAD 21.54790
2026-05-14CAD 21.67CAD 21.87CAD 21.67CAD 21.855,515
2026-05-13CAD 21.67CAD 21.74CAD 21.60CAD 21.722,900
2026-05-12CAD 21.64CAD 21.64CAD 21.64CAD 21.640
2026-05-11CAD 21.61CAD 21.69CAD 21.60CAD 21.64900
2026-05-08CAD 21.40CAD 21.59CAD 21.40CAD 21.595,166
2026-05-07CAD 21.34CAD 21.49CAD 21.34CAD 21.49200
2026-05-06CAD 21.51CAD 21.64CAD 21.50CAD 21.6211,350
2026-05-05CAD 21.51CAD 21.56CAD 21.50CAD 21.564,154
2026-05-04CAD 21.61CAD 21.61CAD 21.61CAD 21.610
2026-05-01CAD 21.61CAD 21.61CAD 21.61CAD 21.61500
2026-04-30CAD 21.31CAD 21.64CAD 21.28CAD 21.6413,576
2026-04-29CAD 21.64CAD 21.65CAD 21.34CAD 21.651,000
2026-04-28CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-04-27CAD 21.50CAD 21.50CAD 21.50CAD 21.501,385
2026-04-24CAD 21.70CAD 21.70CAD 21.70CAD 21.700
2026-04-23CAD 21.60CAD 21.70CAD 21.58CAD 21.701,496
2026-04-22CAD 21.50CAD 21.57CAD 21.50CAD 21.579,900
2026-04-21CAD 21.38CAD 21.49CAD 21.38CAD 21.49929
2026-04-20CAD 21.27CAD 21.27CAD 21.26CAD 21.26600
2026-04-17CAD 21.04CAD 21.49CAD 21.04CAD 21.496,253
2026-04-16CAD 21.02CAD 21.02CAD 21.02CAD 21.02505
2026-04-15CAD 20.99CAD 20.99CAD 20.99CAD 20.99100
2026-04-14CAD 20.92CAD 21.03CAD 20.91CAD 20.961,110
2026-04-13CAD 21.19CAD 21.19CAD 21.19CAD 21.190
2026-04-10CAD 21.05CAD 21.19CAD 21.05CAD 21.193,500
2026-04-09CAD 21.40CAD 21.40CAD 21.25CAD 21.251,100
2026-04-08CAD 21.06CAD 21.12CAD 20.98CAD 21.12930
2026-04-07CAD 20.89CAD 20.89CAD 20.89CAD 20.89900
2026-04-06CAD 20.93CAD 20.93CAD 20.90CAD 20.902,455
2026-04-02CAD 20.86CAD 20.95CAD 20.85CAD 20.951,500
2026-04-01CAD 20.65CAD 20.65CAD 20.65CAD 20.650
2026-03-31CAD 20.95CAD 20.95CAD 20.65CAD 20.651,664
2026-03-30CAD 20.55CAD 20.84CAD 20.52CAD 20.6620,500
2026-03-27CAD 20.76CAD 20.76CAD 20.59CAD 20.692,200
2026-03-26CAD 21.06CAD 21.06CAD 20.81CAD 20.812,989
2026-03-25CAD 21.06CAD 21.06CAD 21.06CAD 21.06400
2026-03-24CAD 21.10CAD 21.12CAD 21.00CAD 21.121,200
2026-03-23CAD 21.14CAD 21.14CAD 21.05CAD 21.053,100
2026-03-20CAD 21.14CAD 21.14CAD 21.05CAD 21.081,100
2026-03-19CAD 21.53CAD 21.53CAD 21.31CAD 21.377,842
2026-03-18CAD 21.59CAD 21.68CAD 21.58CAD 21.661,000
2026-03-17CAD 21.59CAD 21.59CAD 21.59CAD 21.590
2026-03-16CAD 21.58CAD 21.60CAD 21.58CAD 21.59701
2026-03-13CAD 21.59CAD 21.59CAD 21.53CAD 21.583,300
2026-03-12CAD 21.80CAD 21.80CAD 21.70CAD 21.701,300
2026-03-11CAD 21.87CAD 21.87CAD 21.86CAD 21.86231
2026-03-10CAD 21.72CAD 22.10CAD 21.72CAD 21.8614,000
2026-03-09CAD 21.63CAD 21.70CAD 21.63CAD 21.702,103
2026-03-06CAD 21.68CAD 21.74CAD 21.52CAD 21.721,500
2026-03-05CAD 21.75CAD 21.75CAD 21.75CAD 21.75200
2026-03-04CAD 21.72CAD 21.74CAD 21.51CAD 21.511,000
2026-03-03CAD 21.71CAD 21.74CAD 21.58CAD 21.594,172
2026-03-02CAD 21.82CAD 21.82CAD 21.81CAD 21.811,438
2026-02-27CAD 21.76CAD 21.86CAD 21.76CAD 21.831,300
2026-02-26CAD 21.85CAD 21.85CAD 21.75CAD 21.823,600
2026-02-25CAD 22.00CAD 22.00CAD 22.00CAD 22.000
2026-02-24CAD 22.14CAD 22.15CAD 22.00CAD 22.0030,397
2026-02-23CAD 22.15CAD 22.15CAD 21.98CAD 21.992,220
2026-02-20CAD 22.00CAD 22.00CAD 22.00CAD 22.000
2026-02-19CAD 22.00CAD 22.00CAD 22.00CAD 22.00705
2026-02-18CAD 21.76CAD 22.07CAD 21.76CAD 21.9733,040
2026-02-17CAD 21.70CAD 21.97CAD 21.70CAD 21.974,000
2026-02-13CAD 21.75CAD 21.75CAD 21.61CAD 21.681,900
2026-02-12CAD 21.78CAD 21.86CAD 21.78CAD 21.862,675
2026-02-11CAD 21.75CAD 21.75CAD 21.59CAD 21.735,110
2026-02-10CAD 21.68CAD 21.71CAD 21.65CAD 21.676,715
2026-02-09CAD 21.61CAD 21.61CAD 21.61CAD 21.61210
2026-02-06CAD 21.86CAD 21.86CAD 21.60CAD 21.607,400
2026-02-05CAD 21.88CAD 21.88CAD 21.88CAD 21.881,100
2026-02-04CAD 21.74CAD 21.75CAD 21.74CAD 21.75652
2026-02-03CAD 21.95CAD 21.95CAD 21.85CAD 21.8510,800
2026-02-02CAD 21.82CAD 21.97CAD 21.82CAD 21.97620
2026-01-30CAD 21.80CAD 22.03CAD 21.80CAD 22.033,729
2026-01-29CAD 21.71CAD 21.80CAD 21.71CAD 21.801,800
2026-01-28CAD 21.73CAD 21.73CAD 21.73CAD 21.73900
2026-01-27CAD 21.79CAD 21.81CAD 21.73CAD 21.731,217
2026-01-26CAD 21.74CAD 21.74CAD 21.70CAD 21.742,200
2026-01-23CAD 21.71CAD 21.71CAD 21.60CAD 21.613,060
2026-01-22CAD 21.68CAD 21.71CAD 21.65CAD 21.683,500
2026-01-21CAD 21.60CAD 21.70CAD 21.60CAD 21.6711,100
2026-01-20CAD 21.64CAD 21.75CAD 21.64CAD 21.753,300
2026-01-19CAD 21.75CAD 21.75CAD 21.61CAD 21.613,100
2026-01-16CAD 21.57CAD 21.64CAD 21.57CAD 21.644,458
2026-01-15CAD 21.96CAD 21.97CAD 21.70CAD 21.753,300
2026-01-14CAD 22.18CAD 22.21CAD 21.95CAD 21.9511,455
2026-01-13CAD 22.05CAD 22.05CAD 22.00CAD 22.0510,300
2026-01-12CAD 22.10CAD 22.10CAD 22.05CAD 22.051,200
2026-01-09CAD 22.19CAD 22.20CAD 22.10CAD 22.164,600
2026-01-08CAD 22.10CAD 22.18CAD 22.10CAD 22.184,300
2026-01-07CAD 22.00CAD 22.11CAD 21.90CAD 22.116,390
2026-01-06CAD 22.15CAD 22.26CAD 21.95CAD 22.005,400
2026-01-05CAD 22.07CAD 22.07CAD 21.86CAD 22.0012,904
2026-01-02CAD 21.80CAD 21.80CAD 21.80CAD 21.800
2025-12-31CAD 21.79CAD 21.80CAD 21.79CAD 21.801,621
2025-12-30CAD 22.00CAD 22.00CAD 21.83CAD 21.832,141
2025-12-29CAD 22.00CAD 22.00CAD 21.96CAD 21.961,200
2025-12-24CAD 22.02CAD 22.02CAD 22.02CAD 22.020
2025-12-23CAD 22.02CAD 22.02CAD 22.02CAD 22.020
2025-12-22CAD 21.98CAD 22.14CAD 21.98CAD 22.02400
2025-12-19CAD 21.75CAD 21.90CAD 21.75CAD 21.903,485
2025-12-18CAD 21.81CAD 21.86CAD 21.74CAD 21.745,950
2025-12-17CAD 21.76CAD 21.81CAD 21.64CAD 21.816,300
2025-12-16CAD 21.81CAD 21.90CAD 21.80CAD 21.802,384
2025-12-15CAD 21.87CAD 22.00CAD 21.87CAD 22.002,000
2025-12-12CAD 21.77CAD 21.77CAD 21.75CAD 21.75800
2025-12-11CAD 21.87CAD 21.87CAD 21.76CAD 21.765,050
2025-12-10CAD 21.85CAD 21.95CAD 21.81CAD 21.874,000
2025-12-09CAD 21.49CAD 21.76CAD 21.48CAD 21.744,400
2025-12-08CAD 21.52CAD 21.88CAD 21.35CAD 21.355,410
2025-12-05CAD 21.71CAD 21.76CAD 21.65CAD 21.701,850
2025-12-04CAD 21.91CAD 21.91CAD 21.80CAD 21.801,400
2025-12-03CAD 21.81CAD 21.92CAD 21.80CAD 21.92900
2025-12-02CAD 21.71CAD 21.77CAD 21.66CAD 21.772,300
2025-12-01CAD 21.51CAD 21.74CAD 21.51CAD 21.745,207
2025-11-28CAD 21.44CAD 21.65CAD 21.44CAD 21.655,196
2025-11-27CAD 21.49CAD 21.61CAD 21.31CAD 21.605,900
2025-11-26CAD 21.62CAD 21.64CAD 21.29CAD 21.306,200
2025-11-25CAD 21.60CAD 21.60CAD 21.44CAD 21.47355
2025-11-24CAD 21.58CAD 21.71CAD 21.58CAD 21.714,097
2025-11-21CAD 21.12CAD 21.69CAD 21.12CAD 21.5615,600
2025-11-20CAD 21.80CAD 21.81CAD 21.60CAD 21.602,600
2025-11-19CAD 21.72CAD 21.72CAD 21.60CAD 21.605,150
2025-11-18CAD 21.70CAD 21.80CAD 21.70CAD 21.701,000
2025-11-17CAD 22.00CAD 22.00CAD 21.82CAD 21.82700
2025-11-14CAD 22.28CAD 22.28CAD 22.00CAD 22.002,700
2025-11-13CAD 22.06CAD 22.07CAD 22.00CAD 22.002,840
2025-11-12CAD 22.29CAD 22.30CAD 22.24CAD 22.301,500
2025-11-11CAD 22.25CAD 22.36CAD 22.24CAD 22.351,500
2025-11-10CAD 22.21CAD 22.24CAD 22.21CAD 22.24800
2025-11-07CAD 22.35CAD 22.41CAD 22.18CAD 22.183,550
2025-11-06CAD 22.38CAD 22.44CAD 22.22CAD 22.4433,700
2025-11-05CAD 22.11CAD 22.43CAD 22.11CAD 22.433,132
2025-11-04CAD 22.40CAD 22.44CAD 22.25CAD 22.2583,600
2025-11-03CAD 22.50CAD 22.50CAD 22.35CAD 22.352,200
2025-10-31CAD 22.37CAD 22.49CAD 22.37CAD 22.496,626
2025-10-30CAD 22.22CAD 22.22CAD 22.20CAD 22.20100,100
2025-10-29CAD 22.15CAD 22.15CAD 22.13CAD 22.13600
2025-10-28CAD 22.25CAD 22.27CAD 22.12CAD 22.121,182
2025-10-27CAD 22.01CAD 22.21CAD 22.01CAD 22.112,700
2025-10-24CAD 21.93CAD 21.93CAD 21.78CAD 21.8016,238
2025-10-23CAD 21.96CAD 22.08CAD 21.90CAD 21.911,300
2025-10-22CAD 22.05CAD 22.05CAD 22.05CAD 22.052,000
2025-10-21CAD 21.84CAD 22.08CAD 21.84CAD 22.082,200
2025-10-20CAD 21.74CAD 21.74CAD 21.74CAD 21.740
2025-10-17CAD 21.74CAD 21.74CAD 21.74CAD 21.746,266
2025-10-16CAD 21.83CAD 21.83CAD 21.80CAD 21.801,549
2025-10-15CAD 21.80CAD 21.80CAD 21.80CAD 21.80700
2025-10-14CAD 22.05CAD 22.05CAD 21.84CAD 21.842,820