Toronto - Delayed Quote
CAD
Sun Life Financial Inc. (SLF-PD.TO)
20.51
-0.08
(-0.39%)
At close: November 6 at 9:30:00 AM EST
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
Nov 6, 2026
20.51
20.51
20.51
20.51
20.51
600
Nov 5, 2026
20.76
20.79
20.59
20.59
20.59
1,200
Nov 4, 2026
20.51
20.60
20.51
20.60
20.60
800
Nov 3, 2026
20.35
20.35
20.35
20.35
20.35
-
Nov 2, 2026
20.30
20.35
20.30
20.35
20.35
1,200
Oct 30, 2026
20.30
20.61
20.30
20.61
20.61
8,908
Oct 29, 2026
20.11
20.26
20.11
20.24
20.24
20,000
Oct 28, 2026
20.20
20.20
20.20
20.20
20.20
100
Oct 27, 2026
19.97
20.32
19.97
20.28
20.28
5,604
Oct 26, 2026
20.39
20.39
20.35
20.35
20.35
2,200
Oct 23, 2026
20.12
20.36
20.12
20.36
20.36
10,940
Oct 22, 2026
20.17
20.17
20.16
20.16
20.16
350
Oct 21, 2026
20.18
20.18
20.12
20.17
20.17
50,625
Oct 20, 2026
20.39
20.39
20.26
20.31
20.31
3,370
Oct 19, 2026
20.68
20.68
20.40
20.40
20.40
2,850
Oct 16, 2026
20.16
20.72
20.14
20.72
20.72
20,044
Oct 15, 2026
20.00
20.32
20.00
20.07
20.07
1,900
Oct 14, 2026
20.28
20.34
19.97
20.00
20.00
13,200
Oct 13, 2026
20.32
20.32
20.32
20.32
20.32
200
Oct 9, 2026
20.32
20.35
20.26
20.31
20.31
3,520
Oct 8, 2026
19.96
20.25
19.95
20.17
20.17
2,800
Oct 7, 2026
19.91
20.19
19.91
20.02
20.02
76,960
Oct 6, 2026
19.93
20.01
19.91
19.91
19.91
4,650
Oct 5, 2026
19.90
19.96
19.85
19.86
19.86
15,912
Oct 2, 2026
20.00
20.13
19.98
20.02
20.02
2,350
Oct 1, 2026
19.93
20.08
19.90
20.05
20.05
7,400
Sep 30, 2026
20.11
20.11
19.86
20.05
20.05
10,828
Sep 29, 2026
20.20
20.23
20.00
20.00
20.00
5,394
Sep 28, 2026
20.43
20.47
20.20
20.20
20.20
1,900
Sep 25, 2026
20.60
20.60
20.43
20.44
20.44
8,570
Sep 24, 2026
20.86
20.86
20.61
20.61
20.61
3,291
Sep 23, 2026
20.89
21.01
20.89
20.90
20.90
5,903
Sep 22, 2026
20.99
20.99
20.81
20.86
20.86
1,130
Sep 21, 2026
21.00
21.00
20.78
20.79
20.79
2,600
Sep 18, 2026
20.81
20.90
20.81
20.90
20.90
336
Sep 17, 2026
20.76
20.76
20.76
20.76
20.76
200
Sep 16, 2026
20.78
20.85
20.57
20.57
20.57
10,925
Sep 15, 2026
20.80
20.80
20.62
20.77
20.77
800
Sep 14, 2026
21.09
21.09
20.80
20.80
20.80
4,225
Sep 11, 2026
21.19
21.19
21.07
21.08
21.08
5,300
Sep 10, 2026
21.50
21.50
21.21
21.21
21.21
3,150
Sep 9, 2026
21.60
21.60
21.36
21.36
21.36
3,501
Sep 8, 2026
21.65
21.66
21.62
21.62
21.62
1,800
Sep 4, 2026
21.69
21.69
21.65
21.65
21.65
400
Sep 3, 2026
21.66
21.75
21.63
21.67
21.67
11,100
Sep 2, 2026
21.80
21.80
21.80
21.80
21.80
166
Sep 1, 2026
21.72
21.74
21.67
21.67
21.67
4,200
Aug 31, 2026
21.69
21.79
21.68
21.79
21.79
5,800
Aug 28, 2026
21.80
21.84
21.71
21.74
21.74
1,500
Aug 27, 2026
21.72
21.72
21.72
21.72
21.72
900
Aug 26, 2026
0.278125
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
21.92
21.92
21.69
21.69
21.69
541
Aug 25, 2026
21.99
21.99
21.99
21.99
21.71
-
Aug 24, 2026
22.00
22.00
21.99
21.99
21.71
4,518
Aug 21, 2026
21.95
22.09
21.95
22.06
21.78
800
Aug 20, 2026
22.15
22.15
22.11
22.11
21.83
4,550
Aug 19, 2026
22.12
22.18
22.12
22.15
21.87
1,750
Aug 18, 2026
22.12
22.17
22.08
22.11
21.83
4,300
Aug 17, 2026
22.26
22.26
22.26
22.26
21.98
-
Aug 14, 2026
22.20
22.28
22.20
22.26
21.98
2,400
Aug 13, 2026
22.13
22.25
22.12
22.25
21.97
1,200
Aug 12, 2026
22.15
22.15
22.15
22.15
21.87
300
Aug 11, 2026
22.25
22.25
22.15
22.19
21.91
4,600
Aug 10, 2026
22.20
22.21
22.19
22.19
21.91
1,700
Aug 7, 2026
22.20
22.20
22.20
22.20
21.92
-
Aug 6, 2026
22.20
22.20
22.19
22.20
21.92
3,700
Aug 5, 2026
22.09
22.25
22.09
22.25
21.97
2,245
Aug 4, 2026
22.19
22.26
22.19
22.25
21.97
500
Jul 31, 2026
22.19
22.19
22.19
22.19
21.91
-
Jul 30, 2026
22.30
22.30
22.19
22.19
21.91
1,700
Jul 29, 2026
22.20
22.31
22.15
22.31
22.03
3,044
Jul 28, 2026
22.25
22.28
22.21
22.21
21.93
2,614
Jul 27, 2026
22.25
22.42
22.25
22.29
22.01
45,672
Jul 24, 2026
22.20
22.31
22.20
22.29
22.01
3,606
Jul 23, 2026
22.13
22.20
22.12
22.20
21.92
29,300
Jul 22, 2026
22.21
22.31
22.21
22.25
21.97
3,100
Jul 21, 2026
22.15
22.15
21.99
21.99
21.71
700
Jul 20, 2026
22.20
22.22
22.08
22.10
21.82
1,404
Jul 17, 2026
22.12
22.35
22.11
22.35
22.07
8,678
Jul 16, 2026
22.00
22.00
21.99
22.00
21.72
900
Jul 15, 2026
21.99
21.99
21.99
21.99
21.71
-
Jul 14, 2026
21.99
21.99
21.99
21.99
21.71
500
Jul 13, 2026
21.99
21.99
21.99
21.99
21.71
-
Jul 10, 2026
21.99
21.99
21.99
21.99
21.71
-
Jul 9, 2026
21.97
22.09
21.97
21.99
21.71
2,100
Jul 8, 2026
21.83
21.83
21.65
21.82
21.54
7,000
Jul 7, 2026
21.97
22.08
21.88
21.88
21.60
1,210
Jul 6, 2026
21.82
21.82
21.82
21.82
21.54
310
Jul 3, 2026
21.87
21.87
21.75
21.82
21.54
4,744
Jul 2, 2026
21.66
21.66
21.66
21.66
21.39
-
Jun 30, 2026
21.76
21.76
21.66
21.66
21.39
1,862
Jun 29, 2026
21.75
21.82
21.74
21.82
21.54
1,150
Jun 26, 2026
21.84
21.86
21.75
21.83
21.55
1,924
Jun 25, 2026
21.90
21.90
21.76
21.76
21.48
2,300
Jun 24, 2026
21.92
21.92
21.92
21.92
21.64
100
Jun 23, 2026
21.80
21.80
21.80
21.80
21.52
300
Jun 22, 2026
21.89
22.09
21.66
22.00
21.72
2,938
Jun 19, 2026
21.66
21.89
21.66
21.80
21.52
2,215
Jun 18, 2026
21.86
21.88
21.62
21.64
21.37
7,000
Jun 17, 2026
21.70
21.70
21.62
21.62
21.35
1,305
Jun 16, 2026
21.84
21.87
21.84
21.87
21.59
900
Jun 15, 2026
21.66
21.85
21.64
21.64
21.37
534
Jun 12, 2026
21.71
21.71
21.62
21.65
21.38
1,200
Jun 11, 2026
21.85
21.85
21.84
21.84
21.56
900
Jun 10, 2026
22.00
22.00
22.00
22.00
21.72
-
Jun 9, 2026
21.86
22.00
21.75
22.00
21.72
2,920
Jun 8, 2026
21.94
21.94
21.93
21.93
21.65
500
Jun 5, 2026
21.80
21.98
21.80
21.94
21.66
1,200
Jun 4, 2026
21.90
21.99
21.90
21.99
21.71
400
Jun 3, 2026
21.76
21.85
21.76
21.85
21.57
9,650
Jun 2, 2026
21.66
21.81
21.55
21.81
21.53
2,515
Jun 1, 2026
21.65
21.65
21.65
21.65
21.38
750
May 29, 2026
21.75
21.80
21.75
21.80
21.52
1,370
May 28, 2026
21.78
21.85
21.78
21.81
21.53
8,000
May 27, 2026
0.278125
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
21.81
21.81
21.81
21.81
21.53
200
May 26, 2026
21.86
21.95
21.83
21.88
21.33
2,037
May 25, 2026
21.80
21.91
21.80
21.86
21.31
8,510
May 22, 2026
21.75
21.80
21.75
21.80
21.25
1,900
May 21, 2026
21.75
21.89
21.75
21.75
21.20
9,584
May 20, 2026
21.60
21.84
21.60
21.82
21.27
9,015
May 19, 2026
21.67
21.67
21.65
21.65
21.10
2,000
May 15, 2026
21.60
21.60
21.59
21.59
21.05
3,100
May 14, 2026
21.80
21.80
21.60
21.60
21.06
6,100
May 13, 2026
21.61
21.61
21.60
21.60
21.06
400
May 12, 2026
21.60
21.60
21.60
21.60
21.06
30,005
May 11, 2026
21.56
21.85
21.55
21.85
21.30
6,200
May 8, 2026
21.32
21.65
21.32
21.55
21.01
24,700
May 7, 2026
21.34
21.70
21.34
21.42
20.88
8,400
May 6, 2026
21.50
21.69
21.39
21.39
20.85
1,450
May 5, 2026
21.44
21.46
21.43
21.43
20.89
9,900
May 4, 2026
21.30
21.30
21.25
21.25
20.71
4,000
May 1, 2026
21.18
21.25
21.18
21.25
20.71
625
Apr 30, 2026
21.30
21.44
21.18
21.44
20.90
900
Apr 29, 2026
21.54
21.54
21.42
21.47
20.93
1,700
Apr 28, 2026
21.50
21.50
21.50
21.50
20.96
1,504
Apr 27, 2026
21.45
21.60
21.31
21.60
21.06
6,425
Apr 24, 2026
21.40
21.60
21.40
21.60
21.06
500
Apr 23, 2026
21.25
21.48
21.25
21.40
20.86
2,600
Apr 22, 2026
21.20
21.37
21.20
21.34
20.80
3,100
Apr 21, 2026
21.25
21.29
21.22
21.29
20.75
1,800
Apr 20, 2026
21.01
21.01
21.01
21.01
20.48
300
Apr 17, 2026
20.86
21.13
20.86
21.13
20.60
13,740
Apr 16, 2026
20.80
20.82
20.79
20.82
20.30
11,550
Apr 15, 2026
20.79
20.79
20.78
20.78
20.26
4,700
Apr 14, 2026
20.77
20.78
20.75
20.76
20.24
11,200
Apr 13, 2026
20.75
20.76
20.67
20.67
20.15
7,400
Apr 10, 2026
20.93
21.02
20.89
20.93
20.40
3,340
Apr 9, 2026
21.02
21.02
20.59
20.92
20.39
32,600
Apr 8, 2026
20.70
20.98
20.70
20.82
20.30
3,238
Apr 7, 2026
20.60
20.60
20.58
20.58
20.06
500
Apr 6, 2026
20.60
20.72
20.50
20.50
19.98
118,356
Apr 2, 2026
20.51
20.60
20.51
20.60
20.08
10,430
Apr 1, 2026
20.64
20.85
20.64
20.75
20.23
21,750
Mar 31, 2026
20.65
20.80
20.40
20.67
20.15
9,264
Mar 30, 2026
20.53
20.67
20.53
20.66
20.14
7,800
Mar 27, 2026
20.25
20.80
20.25
20.50
19.98
4,316
Mar 26, 2026
20.76
20.81
20.52
20.54
20.02
14,986
Mar 25, 2026
20.85
20.85
20.78
20.80
20.28
4,000
Mar 24, 2026
20.86
20.86
20.75
20.84
20.31
2,500
Mar 23, 2026
20.87
21.00
20.76
20.90
20.37
5,885
Mar 20, 2026
21.00
21.00
20.82
20.87
20.34
11,105
Mar 19, 2026
21.35
21.38
20.89
21.18
20.65
16,238
Mar 18, 2026
21.39
21.42
21.35
21.40
20.86
10,998
Mar 17, 2026
21.40
21.44
21.40
21.44
20.90
505
Mar 16, 2026
21.41
21.47
21.40
21.46
20.92
7,501
Mar 13, 2026
21.51
21.51
21.35
21.39
20.85
4,000
Mar 12, 2026
21.61
21.85
21.52
21.52
20.98
3,900
Mar 11, 2026
21.68
21.72
21.65
21.65
21.10
5,600
Mar 10, 2026
21.45
22.10
21.45
21.89
21.34
109,800
Mar 9, 2026
21.23
21.42
21.22
21.41
20.87
28,057
Mar 6, 2026
21.27
21.35
21.25
21.31
20.77
21,800
Mar 5, 2026
21.35
21.44
21.22
21.27
20.73
11,350
Mar 4, 2026
21.27
21.35
21.27
21.34
20.80
1,350
Mar 3, 2026
21.25
21.31
21.15
21.26
20.72
1,610
Mar 2, 2026
21.40
21.41
21.30
21.40
20.86
7,052
Feb 27, 2026
21.40
21.46
21.39
21.44
20.90
5,900
Feb 26, 2026
21.36
21.36
21.32
21.35
20.81
2,204
Feb 25, 2026
0.278125
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
21.39
21.39
21.27
21.28
20.74
2,099
Feb 24, 2026
21.61
21.66
21.58
21.58
20.77
7,098
Feb 23, 2026
21.70
21.70
21.62
21.64
20.82
4,700
Feb 20, 2026
21.58
21.68
21.57
21.68
20.86
2,245
Feb 19, 2026
21.64
21.64
21.59
21.63
20.81
51,026
Feb 18, 2026
21.65
21.70
21.60
21.69
20.87
26,900
Feb 17, 2026
21.50
21.66
21.50
21.65
20.83
56,000
Feb 13, 2026
21.55
21.55
21.41
21.50
20.69
17,900
Feb 12, 2026
21.49
21.60
21.48
21.48
20.67
6,350
Feb 11, 2026
21.59
21.59
21.35
21.52
20.71
15,547
Feb 10, 2026
21.44
21.58
21.44
21.50
20.69
8,177
Feb 9, 2026
21.68
21.68
21.54
21.55
20.74
6,118
Feb 6, 2026
21.58
21.59
21.49
21.59
20.77
3,300
Feb 5, 2026
21.65
21.65
21.61
21.61
20.79
3,150
Feb 4, 2026
21.55
21.61
21.55
21.61
20.79
760
Feb 3, 2026
21.75
21.75
21.75
21.75
20.93
-
Feb 2, 2026
21.75
21.75
21.75
21.75
20.93
-
Jan 30, 2026
21.87
21.87
21.42
21.75
20.93
4,089
Jan 29, 2026
21.50
21.69
21.50
21.69
20.87
2,478
Jan 28, 2026
21.51
21.52
21.37
21.37
20.56
2,700
Jan 27, 2026
21.60
21.60
21.51
21.51
20.70
3,032
Jan 26, 2026
21.51
21.51
21.48
21.51
20.70
600
Jan 23, 2026
21.41
21.41
21.41
21.41
20.60
100
Jan 22, 2026
21.31
21.42
21.31
21.38
20.57
4,638
Jan 21, 2026
21.45
21.45
21.40
21.40
20.59
4,424
Jan 20, 2026
21.27
21.42
21.27
21.40
20.59
7,535
Jan 19, 2026
21.37
21.45
21.37
21.38
20.57
7,725
Jan 16, 2026
21.39
21.45
21.39
21.43
20.62
12,727
Jan 15, 2026
21.45
21.50
21.28
21.38
20.57
19,100
Jan 14, 2026
21.83
21.90
21.45
21.45
20.64
20,873
Jan 13, 2026
21.77
21.80
21.76
21.80
20.98
4,105
Jan 12, 2026
21.81
21.85
21.81
21.85
21.02
2,200
Jan 9, 2026
21.80
21.81
21.78
21.80
20.98
1,150
Jan 8, 2026
21.88
21.89
21.87
21.87
21.04
3,000
Jan 7, 2026
21.83
21.90
21.83
21.89
21.06
30,938
Jan 6, 2026
21.92
21.92
21.79
21.81
20.99
2,100
Jan 5, 2026
21.70
22.05
21.68
21.90
21.07
1,900
Jan 2, 2026
21.85
21.89
21.85
21.89
21.06
334
Dec 31, 2025
21.84
21.84
21.84
21.84
21.02
2,652
Dec 30, 2025
21.75
21.85
21.75
21.75
20.93
3,232
Dec 29, 2025
21.90
21.90
21.90
21.90
21.07
100
Dec 24, 2025
21.82
21.82
21.80
21.80
20.98
1,500
Dec 23, 2025
21.95
21.95
21.85
21.93
21.10
1,000
Dec 22, 2025
21.85
21.88
21.75
21.76
20.94
9,400
Dec 19, 2025
21.65
21.74
21.62
21.73
20.91
2,000
Dec 18, 2025
21.64
21.68
21.57
21.62
20.80
31,297
Dec 17, 2025
21.53
21.55
21.53
21.55
20.74
2,510
Dec 16, 2025
21.65
21.65
21.53
21.55
20.74
2,600
Dec 15, 2025
21.70
21.80
21.70
21.79
20.97
1,200
Dec 12, 2025
21.50
21.64
21.50
21.53
20.72
1,200
Dec 11, 2025
21.60
21.60
21.57
21.59
20.77
2,800
Dec 10, 2025
21.41
21.75
21.41
21.64
20.82
4,250
Dec 9, 2025
21.25
21.55
21.25
21.49
20.68
2,700
Dec 8, 2025
21.35
21.35
21.19
21.26
20.46
5,920
Dec 5, 2025
21.50
21.50
21.39
21.47
20.66
6,000
Dec 4, 2025
21.65
21.65
21.52
21.52
20.71
3,600
Dec 3, 2025
21.50
21.65
21.50
21.65
20.83
800
Dec 2, 2025
21.50
21.56
21.40
21.45
20.64
2,628
Dec 1, 2025
21.39
21.50
21.38
21.50
20.69
9,188
Nov 28, 2025
21.34
21.47
21.30
21.47
20.66
8,221
Nov 27, 2025
21.37
21.37
21.37
21.37
20.56
100
Nov 26, 2025
0.278125
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
21.30
21.30
21.08
21.15
20.35
5,350
Nov 25, 2025
21.49
21.50
21.30
21.44
20.36
5,600
Nov 24, 2025
21.57
21.57
21.43
21.54
20.46
2,904
Nov 21, 2025
21.26
21.39
21.18
21.39
20.32
47,950
Nov 20, 2025
21.45
21.50
21.25
21.27
20.20
4,810
Nov 19, 2025
21.55
21.55
21.47
21.48
20.40
5,000
Nov 18, 2025
21.69
21.69
21.69
21.69
20.60
-
Nov 17, 2025
21.70
21.71
21.67
21.69
20.60
1,400
Nov 14, 2025
21.75
21.75
21.67
21.70
20.61
6,900
Nov 13, 2025
22.10
22.10
21.81
21.81
20.71
2,345
Nov 12, 2025
22.19
22.19
22.10
22.18
21.07
3,900
Nov 11, 2025
22.00
22.34
22.00
22.34
21.22
700
Nov 10, 2025
22.10
22.10
22.10
22.10
20.99
-
Nov 7, 2025
22.30
22.30
22.10
22.10
20.99
2,700
Nov 6, 2025
22.05
22.28
22.03
22.13
21.02
3,700
