Toronto - Delayed Quote
CAD
Sun Life Financial Inc. (SLF-PH.TO)
24.60
-0.24
(-0.97%)
At close: October 30 at 3:56:06 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.84
24.84
24.60
24.60
24.60
7,600
Oct 29, 2026
25.00
25.00
24.84
24.84
24.84
1,100
Oct 28, 2026
24.95
25.06
24.83
24.84
24.84
7,200
Oct 27, 2026
25.00
25.00
24.90
24.90
24.90
1,470
Oct 26, 2026
24.90
24.90
24.90
24.90
24.90
200
Oct 23, 2026
25.03
25.03
24.93
25.00
25.00
2,700
Oct 22, 2026
25.30
25.30
25.04
25.05
25.05
4,200
Oct 21, 2026
25.34
25.34
25.06
25.06
25.06
1,300
Oct 20, 2026
25.33
25.49
25.32
25.33
25.33
1,700
Oct 19, 2026
25.64
25.64
25.64
25.64
25.64
-
Oct 16, 2026
25.20
25.64
25.20
25.64
25.64
11,730
Oct 15, 2026
25.31
25.33
25.17
25.33
25.33
2,000
Oct 14, 2026
25.29
25.32
25.29
25.30
25.30
2,400
Oct 13, 2026
25.04
25.30
25.00
25.25
25.25
6,100
Oct 9, 2026
25.28
25.28
25.28
25.28
25.28
100
Oct 8, 2026
25.20
25.20
25.20
25.20
25.20
700
Oct 7, 2026
25.07
25.29
25.07
25.29
25.29
4,500
Oct 6, 2026
25.07
25.07
25.07
25.07
25.07
100
Oct 5, 2026
24.98
25.12
24.98
25.06
25.06
9,400
Oct 2, 2026
24.87
25.05
24.87
25.05
25.05
2,300
Oct 1, 2026
25.08
25.08
25.00
25.00
25.00
500
Sep 30, 2026
25.10
25.19
24.90
25.19
25.19
4,928
Sep 29, 2026
25.00
25.20
24.80
24.80
24.80
1,600
Sep 28, 2026
25.01
25.09
25.01
25.09
25.09
500
Sep 25, 2026
25.19
25.19
25.19
25.19
25.19
400
Sep 24, 2026
25.34
25.34
25.19
25.19
25.19
337
Sep 23, 2026
25.31
25.31
25.31
25.31
25.31
-
Sep 22, 2026
25.35
25.35
25.30
25.31
25.31
8,300
Sep 21, 2026
25.40
25.45
25.34
25.35
25.35
1,997
Sep 18, 2026
25.45
25.45
25.45
25.45
25.45
100
Sep 17, 2026
25.45
25.45
25.45
25.45
25.45
400
Sep 16, 2026
25.45
25.45
25.45
25.45
25.45
1,000
Sep 15, 2026
25.34
25.45
25.34
25.45
25.45
1,700
Sep 14, 2026
25.47
25.47
25.33
25.33
25.33
900
Sep 11, 2026
25.45
25.45
25.37
25.45
25.45
1,150
Sep 10, 2026
25.44
25.44
25.44
25.44
25.44
200
Sep 9, 2026
25.45
25.60
25.45
25.45
25.45
77,000
Sep 8, 2026
25.38
25.38
25.38
25.38
25.38
-
Sep 4, 2026
25.38
25.38
25.38
25.38
25.38
1,000
Sep 3, 2026
25.19
25.35
25.17
25.35
25.35
4,078
Sep 2, 2026
25.05
25.35
25.05
25.35
25.35
12,270
Sep 1, 2026
25.05
25.08
25.00
25.00
25.00
9,115
Aug 31, 2026
24.96
25.05
24.96
25.05
25.05
2,200
Aug 28, 2026
24.97
25.05
24.97
24.97
24.97
3,100
Aug 27, 2026
24.84
24.84
24.84
24.84
24.84
-
Aug 26, 2026
0.185438
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
25.15
25.15
24.42
24.84
24.84
8,537
Aug 25, 2026
25.24
25.25
25.23
25.25
25.06
2,600
Aug 24, 2026
25.27
25.27
25.27
25.27
25.08
-
Aug 21, 2026
25.27
25.27
25.27
25.27
25.08
2,100
Aug 20, 2026
25.25
25.27
25.25
25.27
25.08
3,450
Aug 19, 2026
25.28
25.30
25.22
25.29
25.10
2,200
Aug 18, 2026
25.17
25.17
25.16
25.16
24.98
500
Aug 17, 2026
25.11
25.20
25.06
25.10
24.92
7,867
Aug 14, 2026
25.11
25.12
25.10
25.12
24.94
2,900
Aug 13, 2026
25.04
25.04
25.04
25.04
24.86
300
Aug 12, 2026
25.11
25.11
24.92
24.92
24.74
3,700
Aug 11, 2026
25.00
25.09
25.00
25.09
24.91
1,100
Aug 10, 2026
25.09
25.09
25.08
25.08
24.90
3,000
Aug 7, 2026
25.12
25.12
25.12
25.12
24.94
400
Aug 6, 2026
25.12
25.12
25.12
25.12
24.94
436
Aug 5, 2026
25.12
25.12
25.01
25.01
24.83
27,241
Aug 4, 2026
25.26
25.26
25.26
25.26
25.07
-
Jul 31, 2026
25.18
25.26
25.18
25.26
25.07
1,669
Jul 30, 2026
25.17
25.17
25.17
25.17
24.99
-
Jul 29, 2026
25.17
25.17
25.17
25.17
24.99
2,200
Jul 28, 2026
25.09
25.09
25.07
25.07
24.89
1,137
Jul 27, 2026
25.04
25.04
25.04
25.04
24.86
4,600
Jul 24, 2026
24.95
25.04
24.95
25.04
24.86
800
Jul 23, 2026
24.98
25.06
24.98
25.06
24.88
4,200
Jul 22, 2026
24.97
25.06
24.97
25.06
24.88
3,700
Jul 21, 2026
25.00
25.00
25.00
25.00
24.82
3,300
Jul 20, 2026
25.33
25.48
25.16
25.16
24.98
1,620
Jul 17, 2026
24.85
26.00
24.80
26.00
25.81
23,496
Jul 16, 2026
24.70
24.80
24.70
24.80
24.62
900
Jul 15, 2026
24.82
24.82
24.80
24.80
24.62
1,851
Jul 14, 2026
24.80
24.80
24.80
24.80
24.62
-
Jul 13, 2026
24.82
24.83
24.80
24.80
24.62
1,700
Jul 10, 2026
24.70
24.80
24.70
24.80
24.62
800
Jul 9, 2026
24.60
24.70
24.60
24.70
24.52
1,200
Jul 8, 2026
24.47
24.58
24.47
24.58
24.40
4,700
Jul 7, 2026
24.48
24.48
24.48
24.48
24.30
300
Jul 6, 2026
24.44
24.44
24.41
24.41
24.23
6,467
Jul 3, 2026
24.40
24.50
24.40
24.45
24.27
6,089
Jul 2, 2026
24.38
24.40
24.37
24.40
24.22
27,700
Jun 30, 2026
24.40
24.40
24.37
24.37
24.19
955
Jun 29, 2026
24.36
24.36
24.36
24.36
24.18
1,600
Jun 26, 2026
24.34
24.34
24.34
24.34
24.16
300
Jun 25, 2026
24.34
24.34
24.34
24.34
24.16
1,300
Jun 24, 2026
24.26
24.27
24.26
24.27
24.09
700
Jun 23, 2026
24.36
24.38
24.36
24.37
24.19
7,487
Jun 22, 2026
24.35
24.35
24.23
24.24
24.06
54,624
Jun 19, 2026
24.35
24.35
24.35
24.35
24.17
900
Jun 18, 2026
24.30
24.30
24.30
24.30
24.12
4,300
Jun 17, 2026
24.30
24.30
24.30
24.30
24.12
3,414
Jun 16, 2026
24.36
24.36
24.34
24.34
24.16
900
Jun 15, 2026
24.50
24.50
24.10
24.10
23.92
6,312
Jun 12, 2026
24.50
24.50
24.50
24.50
24.32
5,000
Jun 11, 2026
24.56
24.56
24.55
24.55
24.37
3,000
Jun 10, 2026
24.70
24.70
24.56
24.56
24.38
2,100
Jun 9, 2026
24.57
24.57
24.56
24.56
24.38
1,200
Jun 8, 2026
24.56
24.56
24.56
24.56
24.38
351
Jun 5, 2026
24.80
24.80
24.80
24.80
24.62
700
Jun 4, 2026
24.80
24.80
24.54
24.54
24.36
600
Jun 3, 2026
24.80
24.80
24.80
24.80
24.62
2,000
Jun 2, 2026
24.80
24.80
24.80
24.80
24.62
1,100
Jun 1, 2026
24.84
24.84
24.80
24.80
24.62
3,900
May 29, 2026
24.80
24.89
24.80
24.89
24.71
5,936
May 28, 2026
24.80
24.80
24.80
24.80
24.62
-
May 27, 2026
0.185438
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
24.80
24.80
24.80
24.80
24.62
800
May 26, 2026
24.93
24.98
24.92
24.98
24.61
3,600
May 25, 2026
24.93
24.93
24.92
24.92
24.55
1,300
May 22, 2026
24.99
24.99
24.93
24.93
24.56
1,300
May 21, 2026
24.99
25.00
24.99
24.99
24.62
1,518
May 20, 2026
24.95
24.97
24.95
24.96
24.59
3,100
May 19, 2026
24.90
24.90
24.90
24.90
24.53
-
May 15, 2026
24.90
24.90
24.90
24.90
24.53
215
May 14, 2026
24.26
24.50
24.26
24.50
24.14
685
May 13, 2026
24.43
24.43
24.43
24.43
24.07
2,900
May 12, 2026
24.58
24.58
24.58
24.58
24.22
-
May 11, 2026
24.58
24.58
24.58
24.58
24.22
-
May 8, 2026
24.58
24.58
24.58
24.58
24.22
80,000
May 7, 2026
24.35
24.35
24.35
24.35
23.99
253
May 6, 2026
24.70
24.70
24.50
24.65
24.29
5,100
May 5, 2026
24.68
24.68
24.68
24.68
24.32
-
May 4, 2026
24.68
24.68
24.68
24.68
24.32
-
May 1, 2026
24.71
24.71
24.68
24.68
24.32
500
Apr 30, 2026
24.40
24.40
24.40
24.40
24.04
-
Apr 29, 2026
24.40
24.40
24.40
24.40
24.04
-
Apr 28, 2026
24.40
24.40
24.40
24.40
24.04
-
Apr 27, 2026
24.75
24.77
24.40
24.40
24.04
3,100
Apr 24, 2026
24.42
24.42
24.42
24.42
24.06
200
Apr 23, 2026
24.46
24.46
24.46
24.46
24.10
100
Apr 22, 2026
24.71
24.71
24.11
24.11
23.76
500
Apr 21, 2026
24.37
24.48
24.37
24.48
24.12
1,700
Apr 20, 2026
24.32
24.37
24.32
24.33
23.97
3,350
Apr 17, 2026
24.53
24.53
24.37
24.37
24.01
5,624
Apr 16, 2026
24.25
24.25
24.25
24.25
23.89
300
Apr 15, 2026
24.39
24.39
23.75
23.75
23.40
1,654
Apr 14, 2026
23.73
24.07
23.73
23.73
23.38
2,238
Apr 13, 2026
23.72
23.72
23.72
23.72
23.37
700
Apr 10, 2026
23.50
23.51
23.50
23.50
23.15
1,800
Apr 9, 2026
23.38
23.38
23.38
23.38
23.04
150
Apr 8, 2026
23.41
23.41
23.10
23.38
23.04
6,421
Apr 7, 2026
23.21
23.21
23.15
23.15
22.81
2,600
Apr 6, 2026
23.15
23.15
23.00
23.00
22.66
5,991
Apr 2, 2026
23.15
23.15
23.15
23.15
22.81
-
Apr 1, 2026
23.15
23.15
23.15
23.15
22.81
400
Mar 31, 2026
23.01
23.18
23.01
23.13
22.79
54,078
Mar 30, 2026
23.07
23.10
23.07
23.10
22.76
3,100
Mar 27, 2026
22.90
22.90
22.90
22.90
22.56
-
Mar 26, 2026
22.91
22.91
22.90
22.90
22.56
366
Mar 25, 2026
23.00
23.00
23.00
23.00
22.66
44,700
Mar 24, 2026
23.00
23.00
22.92
23.00
22.66
1,300
Mar 23, 2026
22.90
22.90
22.90
22.90
22.56
-
Mar 20, 2026
22.89
22.90
22.89
22.90
22.56
2,300
Mar 19, 2026
22.88
22.89
22.88
22.89
22.55
208
Mar 18, 2026
22.89
22.89
22.89
22.89
22.55
200
Mar 17, 2026
22.90
22.90
22.90
22.90
22.56
-
Mar 16, 2026
22.80
22.90
22.80
22.90
22.56
40,400
Mar 13, 2026
23.60
23.60
22.82
22.82
22.48
5,800
Mar 12, 2026
23.62
23.62
23.62
23.62
23.27
-
Mar 11, 2026
23.35
23.73
23.35
23.62
23.27
8,100
Mar 10, 2026
23.24
23.25
23.24
23.25
22.91
600
Mar 9, 2026
23.14
23.25
23.10
23.10
22.76
3,000
Mar 6, 2026
22.99
23.10
22.95
23.10
22.76
3,800
Mar 5, 2026
22.81
23.00
22.80
23.00
22.66
1,200
Mar 4, 2026
22.81
22.81
22.81
22.81
22.47
918
Mar 3, 2026
22.80
22.80
22.80
22.80
22.46
-
Mar 2, 2026
22.94
22.95
22.80
22.80
22.46
2,043
Feb 27, 2026
22.61
22.61
22.61
22.61
22.28
-
Feb 26, 2026
22.75
22.75
22.61
22.61
22.28
544
Feb 25, 2026
0.185438
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
22.90
22.90
22.81
22.81
22.47
1,800
Feb 24, 2026
22.80
22.96
22.80
22.96
22.44
900
Feb 23, 2026
22.89
22.89
22.87
22.88
22.36
2,800
Feb 20, 2026
22.82
22.82
22.82
22.82
22.30
-
Feb 19, 2026
22.99
22.99
22.78
22.82
22.30
2,100
Feb 18, 2026
22.77
22.90
22.77
22.89
22.37
23,984
Feb 17, 2026
22.70
22.70
22.64
22.70
22.19
800
Feb 13, 2026
22.74
22.81
22.74
22.80
22.28
6,100
Feb 12, 2026
22.70
22.78
22.62
22.62
22.11
4,400
Feb 11, 2026
22.73
22.87
22.70
22.72
22.20
12,418
Feb 10, 2026
22.64
22.64
22.50
22.63
22.12
1,800
Feb 9, 2026
22.64
22.72
22.58
22.59
22.08
2,900
Feb 6, 2026
22.50
22.60
22.50
22.59
22.08
102,000
Feb 5, 2026
22.51
22.51
22.50
22.50
21.99
500
Feb 4, 2026
22.57
22.57
22.48
22.51
22.00
400
Feb 3, 2026
22.50
22.50
22.39
22.39
21.88
6,600
Feb 2, 2026
23.47
23.47
22.48
22.48
21.97
12,600
Jan 30, 2026
22.45
22.73
22.45
22.73
22.21
4,275
Jan 29, 2026
22.50
22.50
22.40
22.40
21.89
1,800
Jan 28, 2026
22.35
22.35
22.35
22.35
21.84
3,600
Jan 27, 2026
22.36
22.37
22.31
22.31
21.80
4,159
Jan 26, 2026
22.37
22.37
22.35
22.35
21.84
300
Jan 23, 2026
22.37
22.57
22.36
22.36
21.85
13,030
Jan 22, 2026
22.61
22.61
22.57
22.57
22.06
1,000
Jan 21, 2026
22.66
22.66
22.66
22.66
22.15
258
Jan 20, 2026
22.57
22.57
22.46
22.46
21.95
3,299
Jan 19, 2026
22.51
22.68
22.51
22.68
22.17
1,925
Jan 16, 2026
22.65
22.70
22.65
22.70
22.19
52,816
Jan 15, 2026
22.70
22.70
22.69
22.69
22.18
400
Jan 14, 2026
22.74
22.74
22.74
22.74
22.22
-
Jan 13, 2026
22.71
22.92
22.70
22.74
22.22
4,275
Jan 12, 2026
23.04
23.04
22.85
22.85
22.33
1,800
Jan 9, 2026
22.88
22.95
22.88
22.95
22.43
300
Jan 8, 2026
22.81
22.81
22.80
22.81
22.29
2,976
Jan 7, 2026
22.73
22.73
22.73
22.73
22.21
1,200
Jan 6, 2026
22.68
22.68
22.68
22.68
22.17
-
Jan 5, 2026
22.66
22.68
22.55
22.68
22.17
3,400
Jan 2, 2026
22.66
22.66
22.65
22.66
22.15
400
Dec 31, 2025
22.62
22.62
22.62
22.62
22.11
10,564
Dec 30, 2025
22.60
22.60
22.60
22.60
22.09
116
Dec 29, 2025
22.46
22.46
22.46
22.46
21.95
200
Dec 24, 2025
22.46
22.46
22.46
22.46
21.95
-
Dec 23, 2025
22.41
22.47
22.35
22.46
21.95
9,700
Dec 22, 2025
22.40
22.45
22.40
22.41
21.90
7,400
Dec 19, 2025
22.28
22.54
22.28
22.42
21.91
11,300
Dec 18, 2025
22.46
22.46
22.46
22.46
21.95
-
Dec 17, 2025
22.52
22.52
22.46
22.46
21.95
6,900
Dec 16, 2025
22.63
22.63
22.59
22.59
22.08
600
Dec 15, 2025
22.69
22.69
22.56
22.56
22.05
1,100
Dec 12, 2025
22.70
22.70
22.70
22.70
22.19
500
Dec 11, 2025
22.77
22.77
22.69
22.69
22.18
10,040
Dec 10, 2025
23.10
23.10
22.89
22.89
22.37
4,500
Dec 9, 2025
23.18
23.18
23.18
23.18
22.65
-
Dec 8, 2025
23.18
23.18
23.18
23.18
22.65
200
Dec 5, 2025
23.25
23.25
23.11
23.14
22.62
5,900
Dec 4, 2025
23.02
23.11
23.02
23.11
22.59
871
Dec 3, 2025
23.03
23.04
22.93
22.99
22.47
2,600
Dec 2, 2025
22.98
22.98
22.98
22.98
22.46
-
Dec 1, 2025
22.51
22.98
22.51
22.98
22.46
2,739
Nov 28, 2025
22.90
22.90
22.90
22.90
22.38
1,908
Nov 27, 2025
22.30
22.30
22.30
22.30
21.79
-
Nov 26, 2025
0.185438
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
22.38
22.38
22.30
22.30
21.79
2,800
Nov 25, 2025
22.60
22.87
22.46
22.87
22.17
4,200
Nov 24, 2025
22.89
22.89
22.89
22.89
22.19
1,519
Nov 21, 2025
22.30
22.30
22.30
22.30
21.62
-
Nov 20, 2025
22.86
22.96
22.30
22.30
21.62
500
Nov 19, 2025
23.06
23.06
23.06
23.06
22.35
-
Nov 18, 2025
23.07
23.07
23.06
23.06
22.35
1,500
Nov 17, 2025
22.67
22.67
22.67
22.67
21.98
400
Nov 14, 2025
23.08
23.08
23.08
23.08
22.37
-
Nov 13, 2025
22.81
23.08
22.67
23.08
22.37
2,473
Nov 12, 2025
23.20
23.20
23.19
23.19
22.48
400
Nov 11, 2025
22.26
22.26
22.26
22.26
21.58
-
Nov 10, 2025
22.26
22.26
22.26
22.26
21.58
500
Nov 7, 2025
22.67
22.67
22.67
22.67
21.98
-
Nov 6, 2025
22.67
22.67
22.67
22.67
21.98
-
Nov 5, 2025
22.67
22.67
22.67
22.67
21.98
119
Nov 4, 2025
23.15
23.15
23.15
23.15
22.44
-
Nov 3, 2025
23.15
23.15
23.15
23.15
22.44
-
Oct 31, 2025
23.15
23.15
23.15
23.15
22.44
2,573
Oct 30, 2025
23.04
23.04
22.99
22.99
22.29
1,760
