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

Sun Life Financial Inc. (SLF) Price History

Daily open, high, low, close and volume for Sun Life Financial Inc. (SLF) from 2025-10-09 to 2026-10-09, newest first.

‹ SLF price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 109.06CAD 110.01CAD 108.88CAD 109.82651,900
2026-10-08CAD 107.61CAD 109.48CAD 107.57CAD 109.071,369,900
2026-10-07CAD 109.85CAD 109.85CAD 107.99CAD 108.211,373,000
2026-10-06CAD 112.32CAD 112.61CAD 110.23CAD 110.48899,700
2026-10-05CAD 112.14CAD 112.69CAD 111.75CAD 112.011,243,400
2026-10-02CAD 110.74CAD 112.14CAD 110.64CAD 111.871,448,100
2026-10-01CAD 110.80CAD 110.80CAD 109.04CAD 110.45594,000
2026-09-30CAD 111.81CAD 112.00CAD 110.92CAD 110.92832,600
2026-09-29CAD 112.39CAD 112.46CAD 111.46CAD 112.051,191,800
2026-09-28CAD 113.20CAD 113.70CAD 112.52CAD 112.68709,900
2026-09-25CAD 112.74CAD 113.16CAD 112.29CAD 113.021,246,700
2026-09-24CAD 112.81CAD 113.31CAD 112.02CAD 112.332,064,100
2026-09-23CAD 113.09CAD 114.67CAD 112.64CAD 112.711,159,600
2026-09-22CAD 114.71CAD 114.75CAD 112.60CAD 113.60835,600
2026-09-21CAD 114.13CAD 114.40CAD 113.59CAD 114.40972,800
2026-09-18CAD 112.65CAD 113.91CAD 112.00CAD 113.792,950,600
2026-09-17CAD 112.82CAD 113.89CAD 112.24CAD 113.171,311,500
2026-09-16CAD 112.26CAD 113.14CAD 111.67CAD 112.36835,300
2026-09-15CAD 112.17CAD 112.20CAD 111.00CAD 112.17737,500
2026-09-14CAD 110.56CAD 111.71CAD 110.56CAD 111.641,851,300
2026-09-11CAD 110.78CAD 111.46CAD 109.38CAD 110.55879,200
2026-09-10CAD 108.53CAD 110.18CAD 108.31CAD 110.171,501,700
2026-09-09CAD 109.54CAD 109.55CAD 107.76CAD 108.512,783,800
2026-09-08CAD 111.74CAD 111.74CAD 109.52CAD 109.721,942,300
2026-09-04CAD 111.28CAD 112.57CAD 111.21CAD 112.091,405,700
2026-09-03CAD 110.12CAD 111.67CAD 110.10CAD 111.292,414,000
2026-09-02CAD 108.68CAD 110.08CAD 108.32CAD 110.082,105,500
2026-09-01CAD 108.82CAD 109.27CAD 107.39CAD 108.452,184,800
2026-08-31CAD 109.55CAD 109.67CAD 108.20CAD 108.857,274,000
2026-08-28CAD 109.07CAD 109.75CAD 108.98CAD 109.623,203,000
2026-08-27CAD 109.01CAD 109.91CAD 108.22CAD 109.022,881,200
2026-08-26CAD 109.33CAD 110.60CAD 109.33CAD 109.651,038,000
2026-08-25CAD 109.85CAD 110.63CAD 109.20CAD 110.60969,100
2026-08-24CAD 109.33CAD 110.00CAD 108.90CAD 109.595,439,300
2026-08-21CAD 107.34CAD 109.70CAD 107.34CAD 108.802,609,900
2026-08-20CAD 109.52CAD 109.52CAD 107.78CAD 107.992,677,900
2026-08-19CAD 111.97CAD 112.00CAD 109.45CAD 109.921,192,600
2026-08-18CAD 111.94CAD 112.37CAD 111.51CAD 111.951,283,100
2026-08-17CAD 112.73CAD 113.38CAD 111.57CAD 112.001,335,900
2026-08-14CAD 112.52CAD 113.10CAD 112.37CAD 112.88990,000
2026-08-13CAD 112.52CAD 113.12CAD 111.84CAD 112.732,366,400
2026-08-12CAD 112.32CAD 112.76CAD 111.53CAD 111.902,455,600
2026-08-11CAD 115.48CAD 115.48CAD 112.15CAD 112.302,290,500
2026-08-10CAD 114.37CAD 115.44CAD 113.79CAD 115.272,160,700
2026-08-07CAD 116.20CAD 116.20CAD 111.75CAD 114.252,795,800
2026-08-06CAD 115.66CAD 115.95CAD 114.61CAD 115.591,951,100
2026-08-05CAD 115.81CAD 115.83CAD 113.30CAD 114.723,909,200
2026-08-04CAD 116.35CAD 116.50CAD 115.21CAD 115.732,752,600
2026-07-31CAD 116.04CAD 116.99CAD 116.04CAD 116.311,211,200
2026-07-30CAD 116.23CAD 116.74CAD 115.81CAD 116.011,483,500
2026-07-29CAD 118.05CAD 118.05CAD 115.17CAD 115.721,721,700
2026-07-28CAD 117.40CAD 118.99CAD 116.99CAD 118.692,351,300
2026-07-27CAD 116.64CAD 117.31CAD 116.24CAD 117.202,147,200
2026-07-24CAD 114.80CAD 116.12CAD 114.74CAD 116.001,428,600
2026-07-23CAD 114.10CAD 114.79CAD 113.36CAD 114.761,128,900
2026-07-22CAD 114.62CAD 115.39CAD 114.24CAD 114.70911,100
2026-07-21CAD 113.51CAD 114.31CAD 113.10CAD 114.201,181,100
2026-07-20CAD 114.65CAD 115.45CAD 113.08CAD 113.501,204,000
2026-07-17CAD 114.08CAD 115.22CAD 113.28CAD 114.741,093,400
2026-07-16CAD 113.97CAD 115.13CAD 113.67CAD 114.681,732,000
2026-07-15CAD 112.13CAD 114.52CAD 111.63CAD 114.201,182,100
2026-07-14CAD 110.89CAD 112.33CAD 110.84CAD 111.90873,200
2026-07-13CAD 112.10CAD 112.59CAD 110.36CAD 111.001,285,300
2026-07-10CAD 114.12CAD 114.53CAD 112.89CAD 113.18613,000
2026-07-09CAD 112.67CAD 113.92CAD 112.46CAD 113.81811,200
2026-07-08CAD 112.86CAD 113.01CAD 111.83CAD 112.49928,500
2026-07-07CAD 112.35CAD 114.04CAD 112.32CAD 113.46908,800
2026-07-06CAD 113.44CAD 113.74CAD 111.40CAD 112.261,608,600
2026-07-03CAD 112.60CAD 113.56CAD 112.60CAD 113.00423,500
2026-07-02CAD 112.02CAD 112.96CAD 110.97CAD 112.961,183,800
2026-06-30CAD 111.42CAD 111.63CAD 110.70CAD 111.351,556,700
2026-06-29CAD 110.57CAD 110.94CAD 109.94CAD 110.931,506,000
2026-06-26CAD 110.13CAD 111.07CAD 109.96CAD 110.54886,600
2026-06-25CAD 110.17CAD 111.62CAD 110.05CAD 110.101,026,700
2026-06-24CAD 110.67CAD 110.86CAD 108.97CAD 110.021,301,400
2026-06-23CAD 109.44CAD 110.72CAD 109.31CAD 110.281,057,500
2026-06-22CAD 110.05CAD 111.48CAD 109.70CAD 109.751,309,300
2026-06-19CAD 110.69CAD 112.05CAD 109.39CAD 109.433,987,500
2026-06-18CAD 110.30CAD 111.62CAD 110.07CAD 111.621,580,800
2026-06-17CAD 108.40CAD 110.37CAD 108.40CAD 110.011,653,000
2026-06-16CAD 107.84CAD 109.04CAD 107.79CAD 108.70716,100
2026-06-15CAD 107.32CAD 107.70CAD 106.42CAD 107.181,740,400
2026-06-12CAD 106.44CAD 107.42CAD 106.11CAD 107.042,230,200
2026-06-11CAD 105.07CAD 106.52CAD 104.96CAD 105.842,383,900
2026-06-10CAD 103.35CAD 104.54CAD 103.07CAD 104.471,629,700
2026-06-09CAD 103.05CAD 104.14CAD 102.92CAD 103.081,543,000
2026-06-08CAD 102.72CAD 103.61CAD 102.01CAD 102.682,028,200
2026-06-05CAD 101.09CAD 103.21CAD 101.09CAD 102.802,961,400
2026-06-04CAD 100.88CAD 101.55CAD 100.50CAD 101.422,853,400
2026-06-03CAD 100.38CAD 101.16CAD 100.15CAD 100.212,701,200
2026-06-02CAD 98.18CAD 101.05CAD 98.18CAD 100.662,007,900
2026-06-01CAD 98.61CAD 99.53CAD 97.72CAD 98.301,335,400
2026-05-29CAD 99.51CAD 100.56CAD 99.03CAD 99.085,829,200
2026-05-28CAD 99.71CAD 100.13CAD 98.82CAD 99.173,386,300
2026-05-27CAD 99.30CAD 100.52CAD 98.68CAD 100.433,475,000
2026-05-26CAD 101.75CAD 101.80CAD 100.35CAD 100.821,280,900
2026-05-25CAD 101.36CAD 101.94CAD 101.21CAD 101.66393,700
2026-05-22CAD 101.18CAD 101.57CAD 100.86CAD 100.984,108,100
2026-05-21CAD 99.79CAD 101.07CAD 99.66CAD 100.902,583,600
2026-05-20CAD 98.35CAD 100.68CAD 98.35CAD 100.263,078,800
2026-05-19CAD 99.67CAD 99.75CAD 98.32CAD 98.411,122,500
2026-05-15CAD 97.99CAD 99.06CAD 97.78CAD 99.031,241,900
2026-05-14CAD 97.36CAD 98.41CAD 97.31CAD 98.301,851,600
2026-05-13CAD 96.50CAD 97.45CAD 96.23CAD 97.01935,500
2026-05-12CAD 96.46CAD 97.31CAD 95.54CAD 96.751,410,700
2026-05-11CAD 95.62CAD 97.51CAD 95.62CAD 96.352,804,700
2026-05-08CAD 94.91CAD 95.89CAD 94.80CAD 95.851,717,100
2026-05-07CAD 96.31CAD 98.05CAD 94.62CAD 94.793,746,100
2026-05-06CAD 100.00CAD 101.15CAD 99.53CAD 99.533,144,800
2026-05-05CAD 98.49CAD 100.15CAD 98.38CAD 99.652,398,300
2026-05-04CAD 97.90CAD 98.85CAD 97.81CAD 98.184,988,600
2026-05-01CAD 98.37CAD 98.88CAD 97.85CAD 98.27678,000
2026-04-30CAD 96.57CAD 98.06CAD 96.52CAD 97.871,582,200
2026-04-29CAD 96.89CAD 97.91CAD 96.30CAD 96.571,465,000
2026-04-28CAD 96.50CAD 98.06CAD 96.50CAD 97.371,735,100
2026-04-27CAD 97.05CAD 97.54CAD 96.12CAD 96.412,031,800
2026-04-24CAD 98.35CAD 98.74CAD 97.72CAD 97.741,247,700
2026-04-23CAD 96.00CAD 97.19CAD 96.00CAD 96.87919,800
2026-04-22CAD 96.21CAD 96.51CAD 95.55CAD 96.39610,300
2026-04-21CAD 95.79CAD 96.68CAD 95.79CAD 96.191,107,700
2026-04-20CAD 95.86CAD 96.41CAD 95.64CAD 96.08932,400
2026-04-17CAD 94.31CAD 96.42CAD 94.31CAD 96.311,726,000
2026-04-16CAD 93.98CAD 94.27CAD 93.34CAD 94.06796,800
2026-04-15CAD 92.42CAD 93.93CAD 92.27CAD 93.891,301,100
2026-04-14CAD 91.18CAD 92.57CAD 91.17CAD 92.421,080,200
2026-04-13CAD 89.70CAD 91.41CAD 89.70CAD 91.411,483,500
2026-04-10CAD 91.45CAD 91.48CAD 89.76CAD 90.271,474,400
2026-04-09CAD 90.85CAD 91.93CAD 90.58CAD 91.31757,700
2026-04-08CAD 89.99CAD 91.54CAD 89.82CAD 91.231,279,600
2026-04-07CAD 88.39CAD 89.14CAD 87.83CAD 88.82922,300
2026-04-06CAD 88.53CAD 89.47CAD 88.32CAD 88.421,168,300
2026-04-02CAD 86.64CAD 88.62CAD 86.39CAD 88.501,252,600
2026-04-01CAD 87.58CAD 88.33CAD 87.12CAD 87.342,430,600
2026-03-31CAD 86.74CAD 87.34CAD 85.33CAD 87.152,760,000
2026-03-30CAD 85.82CAD 86.98CAD 85.31CAD 86.311,345,300
2026-03-27CAD 86.28CAD 86.35CAD 85.00CAD 85.261,144,100
2026-03-26CAD 86.13CAD 87.20CAD 86.00CAD 86.65728,600
2026-03-25CAD 87.67CAD 87.99CAD 86.56CAD 86.74894,300
2026-03-24CAD 86.14CAD 87.12CAD 85.64CAD 86.81919,000
2026-03-23CAD 85.95CAD 87.10CAD 85.72CAD 86.621,680,500
2026-03-20CAD 85.75CAD 86.42CAD 85.00CAD 85.343,017,200
2026-03-19CAD 86.57CAD 86.77CAD 85.62CAD 85.951,340,400
2026-03-18CAD 87.56CAD 87.86CAD 86.96CAD 87.02973,000
2026-03-17CAD 87.80CAD 88.21CAD 87.50CAD 87.711,706,200
2026-03-16CAD 87.02CAD 87.63CAD 86.32CAD 87.341,147,500
2026-03-13CAD 86.07CAD 86.63CAD 85.96CAD 86.152,012,000
2026-03-12CAD 85.75CAD 86.59CAD 85.18CAD 85.682,051,500
2026-03-11CAD 86.43CAD 87.13CAD 86.05CAD 86.382,309,300
2026-03-10CAD 86.51CAD 87.34CAD 86.12CAD 86.372,697,900
2026-03-09CAD 87.00CAD 87.15CAD 85.43CAD 86.304,390,800
2026-03-06CAD 89.07CAD 89.07CAD 87.71CAD 88.121,546,200
2026-03-05CAD 88.69CAD 89.81CAD 88.62CAD 89.541,938,600
2026-03-04CAD 88.21CAD 89.41CAD 87.80CAD 89.361,461,200
2026-03-03CAD 88.00CAD 88.50CAD 86.95CAD 88.292,663,400
2026-03-02CAD 88.50CAD 89.87CAD 88.06CAD 89.178,125,500
2026-02-27CAD 89.37CAD 90.34CAD 88.50CAD 89.406,006,100
2026-02-26CAD 89.96CAD 90.59CAD 89.09CAD 89.431,799,500
2026-02-25CAD 87.91CAD 89.61CAD 87.42CAD 89.572,196,000
2026-02-24CAD 88.42CAD 89.01CAD 87.76CAD 88.962,554,200
2026-02-23CAD 90.22CAD 90.46CAD 88.44CAD 88.477,704,300
2026-02-20CAD 89.68CAD 90.88CAD 89.47CAD 90.843,112,500
2026-02-19CAD 91.07CAD 91.07CAD 88.99CAD 89.473,206,300
2026-02-18CAD 92.55CAD 92.73CAD 90.22CAD 90.842,420,100
2026-02-17CAD 93.74CAD 94.62CAD 92.33CAD 92.473,958,200
2026-02-13CAD 94.23CAD 94.76CAD 92.22CAD 93.942,183,300
2026-02-12CAD 90.00CAD 93.83CAD 89.00CAD 93.644,908,200
2026-02-11CAD 88.88CAD 89.07CAD 88.00CAD 88.071,952,900
2026-02-10CAD 87.45CAD 88.87CAD 87.40CAD 88.762,541,700
2026-02-09CAD 88.95CAD 89.48CAD 87.15CAD 87.444,453,600
2026-02-06CAD 88.97CAD 89.53CAD 88.29CAD 88.991,564,000
2026-02-05CAD 88.72CAD 89.51CAD 88.31CAD 88.781,782,500
2026-02-04CAD 87.89CAD 90.00CAD 86.85CAD 89.625,272,800
2026-02-03CAD 87.13CAD 88.10CAD 86.90CAD 87.841,933,900
2026-02-02CAD 86.11CAD 87.50CAD 86.00CAD 87.151,333,000
2026-01-30CAD 86.00CAD 86.25CAD 84.96CAD 85.802,397,200
2026-01-29CAD 85.55CAD 86.47CAD 85.41CAD 86.002,899,500
2026-01-28CAD 85.13CAD 86.00CAD 85.01CAD 85.411,056,600
2026-01-27CAD 86.23CAD 86.64CAD 85.19CAD 85.291,137,900
2026-01-26CAD 87.27CAD 87.80CAD 86.08CAD 86.671,554,000
2026-01-23CAD 86.27CAD 87.27CAD 85.64CAD 87.231,347,300
2026-01-22CAD 86.58CAD 86.89CAD 86.18CAD 86.32596,000
2026-01-21CAD 86.39CAD 86.95CAD 86.00CAD 86.371,049,300
2026-01-20CAD 87.70CAD 87.94CAD 86.21CAD 86.341,106,700
2026-01-19CAD 87.13CAD 87.69CAD 86.81CAD 87.56647,000
2026-01-16CAD 87.14CAD 88.40CAD 86.87CAD 87.472,001,000
2026-01-15CAD 86.39CAD 87.26CAD 86.21CAD 87.21855,200
2026-01-14CAD 85.57CAD 86.30CAD 85.33CAD 85.991,095,600
2026-01-13CAD 86.65CAD 86.98CAD 85.11CAD 85.241,605,500
2026-01-12CAD 87.44CAD 87.49CAD 86.51CAD 86.741,486,500
2026-01-09CAD 86.57CAD 87.91CAD 86.55CAD 87.40717,100
2026-01-08CAD 86.75CAD 87.54CAD 86.60CAD 86.851,056,400
2026-01-07CAD 87.91CAD 88.00CAD 86.80CAD 86.972,335,400
2026-01-06CAD 87.33CAD 88.11CAD 87.09CAD 87.89784,100
2026-01-05CAD 86.29CAD 87.96CAD 86.29CAD 87.401,269,000
2026-01-02CAD 85.73CAD 86.46CAD 85.39CAD 86.32451,200
2025-12-31CAD 85.84CAD 86.39CAD 85.67CAD 85.681,031,100
2025-12-30CAD 86.14CAD 86.31CAD 85.84CAD 85.841,073,800
2025-12-29CAD 85.40CAD 86.39CAD 85.40CAD 86.001,125,100
2025-12-24CAD 85.55CAD 85.99CAD 85.41CAD 85.41232,500
2025-12-23CAD 85.22CAD 86.00CAD 85.12CAD 85.68847,500
2025-12-22CAD 84.72CAD 85.71CAD 84.50CAD 85.431,910,600
2025-12-19CAD 84.82CAD 85.44CAD 84.58CAD 84.863,088,200
2025-12-18CAD 84.33CAD 84.88CAD 83.94CAD 84.561,879,900
2025-12-17CAD 84.29CAD 84.68CAD 84.05CAD 84.381,511,000
2025-12-16CAD 83.80CAD 84.70CAD 83.77CAD 84.23883,000
2025-12-15CAD 83.41CAD 84.05CAD 83.29CAD 83.752,208,300
2025-12-12CAD 82.21CAD 83.33CAD 82.11CAD 83.16930,200
2025-12-11CAD 81.27CAD 82.28CAD 81.27CAD 82.231,906,200
2025-12-10CAD 81.79CAD 81.98CAD 81.12CAD 81.132,463,900
2025-12-09CAD 81.31CAD 82.08CAD 81.25CAD 81.891,583,200
2025-12-08CAD 80.96CAD 81.53CAD 80.79CAD 81.102,307,800
2025-12-05CAD 80.52CAD 81.12CAD 80.50CAD 81.122,046,900
2025-12-04CAD 80.98CAD 81.22CAD 80.53CAD 80.583,181,100
2025-12-03CAD 80.29CAD 81.10CAD 80.25CAD 80.701,974,300
2025-12-02CAD 81.05CAD 81.37CAD 79.99CAD 80.541,767,600
2025-12-01CAD 82.61CAD 82.61CAD 80.51CAD 80.863,476,800
2025-11-28CAD 82.10CAD 83.05CAD 81.90CAD 82.835,907,100
2025-11-27CAD 82.50CAD 82.82CAD 82.11CAD 82.13657,400
2025-11-26CAD 83.41CAD 83.55CAD 82.40CAD 82.41978,500
2025-11-25CAD 83.54CAD 84.55CAD 83.50CAD 84.371,879,200
2025-11-24CAD 83.77CAD 84.15CAD 83.13CAD 83.305,413,900
2025-11-21CAD 82.92CAD 84.43CAD 82.92CAD 84.007,388,400
2025-11-20CAD 82.90CAD 83.10CAD 82.48CAD 82.771,191,300
2025-11-19CAD 82.97CAD 83.04CAD 82.06CAD 82.481,254,500
2025-11-18CAD 82.55CAD 82.88CAD 82.17CAD 82.821,557,400
2025-11-17CAD 83.16CAD 83.41CAD 82.53CAD 83.021,598,800
2025-11-14CAD 82.28CAD 83.24CAD 81.95CAD 83.112,622,400
2025-11-13CAD 82.80CAD 83.19CAD 82.36CAD 82.661,512,700
2025-11-12CAD 81.34CAD 82.95CAD 81.30CAD 82.801,595,700
2025-11-11CAD 81.37CAD 81.64CAD 81.11CAD 81.182,168,000
2025-11-10CAD 82.23CAD 82.28CAD 80.63CAD 81.372,298,500
2025-11-07CAD 82.63CAD 83.02CAD 81.77CAD 82.122,653,800
2025-11-06CAD 84.88CAD 85.29CAD 82.60CAD 83.413,812,300
2025-11-05CAD 86.65CAD 87.29CAD 86.31CAD 87.031,946,800
2025-11-04CAD 85.06CAD 86.50CAD 85.06CAD 86.501,965,100
2025-11-03CAD 85.30CAD 85.93CAD 84.73CAD 85.743,629,400
2025-10-31CAD 85.51CAD 85.83CAD 85.05CAD 85.311,050,500
2025-10-30CAD 85.17CAD 86.03CAD 85.10CAD 85.481,980,400
2025-10-29CAD 86.55CAD 86.58CAD 85.81CAD 86.121,296,700
2025-10-28CAD 87.00CAD 87.13CAD 86.57CAD 86.921,671,100
2025-10-27CAD 86.35CAD 87.25CAD 86.35CAD 87.191,342,900
2025-10-24CAD 86.00CAD 86.38CAD 85.66CAD 85.98933,500
2025-10-23CAD 86.08CAD 86.38CAD 85.68CAD 85.851,763,600
2025-10-22CAD 85.79CAD 86.41CAD 85.58CAD 86.041,462,200
2025-10-21CAD 85.60CAD 85.90CAD 85.48CAD 85.641,157,500
2025-10-20CAD 85.15CAD 85.99CAD 85.13CAD 85.84961,100
2025-10-17CAD 85.23CAD 85.56CAD 84.62CAD 84.901,602,400
2025-10-16CAD 87.23CAD 87.23CAD 85.54CAD 85.721,216,400
2025-10-15CAD 87.65CAD 87.91CAD 87.08CAD 87.381,047,700
2025-10-14CAD 86.24CAD 87.89CAD 85.98CAD 87.60912,700
2025-10-10CAD 85.82CAD 86.46CAD 85.20CAD 86.241,083,900
2025-10-09CAD 86.18CAD 86.21CAD 85.22CAD 85.281,264,300