Toronto - Delayed Quote
CAD
Sun Life Financial Inc. (SLF.TO)
113.17
-1.32
(-1.15%)
At close: October 30 at 4:00:00 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
114.45
114.59
112.11
113.17
113.17
1,034,200
Oct 29, 2026
113.87
115.11
113.87
114.49
114.49
1,779,700
Oct 28, 2026
113.71
114.29
112.84
113.18
113.18
1,529,600
Oct 27, 2026
111.56
112.73
111.46
112.43
112.43
1,167,200
Oct 26, 2026
111.39
112.31
111.13
111.51
111.51
953,900
Oct 23, 2026
112.39
112.51
110.16
110.78
110.78
791,500
Oct 22, 2026
113.09
113.73
112.37
113.08
113.08
633,900
Oct 21, 2026
111.97
113.62
111.97
113.30
113.30
694,900
Oct 20, 2026
111.06
112.33
110.95
111.95
111.95
674,600
Oct 19, 2026
111.83
111.84
110.49
111.18
111.18
721,200
Oct 16, 2026
111.71
112.89
111.52
112.30
112.30
1,177,800
Oct 15, 2026
111.22
111.60
110.24
111.46
111.46
823,600
Oct 14, 2026
110.29
111.21
110.16
111.21
111.21
736,400
Oct 13, 2026
110.82
111.49
110.01
110.83
110.83
768,300
Oct 9, 2026
109.06
110.01
108.88
109.82
109.82
651,900
Oct 8, 2026
107.61
109.48
107.57
109.07
109.07
1,369,900
Oct 7, 2026
109.85
109.85
107.99
108.21
108.21
1,373,000
Oct 6, 2026
112.32
112.61
110.23
110.48
110.48
899,700
Oct 5, 2026
112.14
112.69
111.75
112.01
112.01
1,243,400
Oct 2, 2026
110.74
112.14
110.64
111.87
111.87
1,448,100
Oct 1, 2026
110.80
110.80
109.04
110.45
110.45
594,000
Sep 30, 2026
111.81
112.00
110.92
110.92
110.92
832,600
Sep 29, 2026
112.39
112.46
111.46
112.05
112.05
1,191,800
Sep 28, 2026
113.20
113.70
112.52
112.68
112.68
709,900
Sep 25, 2026
112.74
113.16
112.29
113.02
113.02
1,246,700
Sep 24, 2026
112.81
113.31
112.02
112.33
112.33
2,064,100
Sep 23, 2026
113.09
114.67
112.64
112.71
112.71
1,159,600
Sep 22, 2026
114.71
114.75
112.60
113.60
113.60
835,600
Sep 21, 2026
114.13
114.40
113.59
114.40
114.40
972,800
Sep 18, 2026
112.65
113.91
112.00
113.79
113.79
2,950,600
Sep 17, 2026
112.82
113.89
112.24
113.17
113.17
1,311,500
Sep 16, 2026
112.26
113.14
111.67
112.36
112.36
835,300
Sep 15, 2026
112.17
112.20
111.00
112.17
112.17
737,500
Sep 14, 2026
110.56
111.71
110.56
111.64
111.64
1,851,300
Sep 11, 2026
110.78
111.46
109.38
110.55
110.55
879,200
Sep 10, 2026
108.53
110.18
108.31
110.17
110.17
1,501,700
Sep 9, 2026
109.54
109.55
107.76
108.51
108.51
2,783,800
Sep 8, 2026
111.74
111.74
109.52
109.72
109.72
1,942,300
Sep 4, 2026
111.28
112.57
111.21
112.09
112.09
1,405,700
Sep 3, 2026
110.12
111.67
110.10
111.29
111.29
2,414,000
Sep 2, 2026
108.68
110.08
108.32
110.08
110.08
2,105,500
Sep 1, 2026
108.82
109.27
107.39
108.45
108.45
2,184,800
Aug 31, 2026
109.55
109.67
108.20
108.85
108.85
7,274,000
Aug 28, 2026
109.07
109.75
108.98
109.62
109.62
3,203,000
Aug 27, 2026
109.01
109.91
108.22
109.02
109.02
2,881,200
Aug 26, 2026
0.96
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
109.33
110.60
109.33
109.65
109.65
1,038,000
Aug 25, 2026
109.85
110.63
109.20
110.60
109.64
969,100
Aug 24, 2026
109.33
110.00
108.90
109.59
108.64
5,439,300
Aug 21, 2026
107.34
109.70
107.34
108.80
107.86
2,609,900
Aug 20, 2026
109.52
109.52
107.78
107.99
107.05
2,677,900
Aug 19, 2026
111.97
112.00
109.45
109.92
108.97
1,192,600
Aug 18, 2026
111.94
112.37
111.51
111.95
110.98
1,283,100
Aug 17, 2026
112.73
113.38
111.57
112.00
111.03
1,335,900
Aug 14, 2026
112.52
113.10
112.37
112.88
111.90
990,000
Aug 13, 2026
112.52
113.12
111.84
112.73
111.75
2,366,400
Aug 12, 2026
112.32
112.76
111.53
111.90
110.93
2,455,600
Aug 11, 2026
115.48
115.48
112.15
112.30
111.33
2,290,500
Aug 10, 2026
114.37
115.44
113.79
115.27
114.27
2,160,700
Aug 7, 2026
116.20
116.20
111.75
114.25
113.26
2,795,800
Aug 6, 2026
115.66
115.95
114.61
115.59
114.59
1,951,100
Aug 5, 2026
115.81
115.83
113.30
114.72
113.72
3,909,200
Aug 4, 2026
116.35
116.50
115.21
115.73
114.73
2,752,600
Jul 31, 2026
116.04
116.99
116.04
116.31
115.30
1,211,200
Jul 30, 2026
116.23
116.74
115.81
116.01
115.00
1,483,500
Jul 29, 2026
118.05
118.05
115.17
115.72
114.72
1,721,700
Jul 28, 2026
117.40
118.99
116.99
118.69
117.66
2,351,300
Jul 27, 2026
116.64
117.31
116.24
117.20
116.18
2,147,200
Jul 24, 2026
114.80
116.12
114.74
116.00
114.99
1,428,600
Jul 23, 2026
114.10
114.79
113.36
114.76
113.76
1,128,900
Jul 22, 2026
114.62
115.39
114.24
114.70
113.70
911,100
Jul 21, 2026
113.51
114.31
113.10
114.20
113.21
1,181,100
Jul 20, 2026
114.65
115.45
113.08
113.50
112.51
1,204,000
Jul 17, 2026
114.08
115.22
113.28
114.74
113.74
1,093,400
Jul 16, 2026
113.97
115.13
113.67
114.68
113.68
1,732,000
Jul 15, 2026
112.13
114.52
111.63
114.20
113.21
1,182,100
Jul 14, 2026
110.89
112.33
110.84
111.90
110.93
873,200
Jul 13, 2026
112.10
112.59
110.36
111.00
110.04
1,285,300
Jul 10, 2026
114.12
114.53
112.89
113.18
112.20
613,000
Jul 9, 2026
112.67
113.92
112.46
113.81
112.82
811,200
Jul 8, 2026
112.86
113.01
111.83
112.49
111.51
928,500
Jul 7, 2026
112.35
114.04
112.32
113.46
112.48
908,800
Jul 6, 2026
113.44
113.74
111.40
112.26
111.29
1,608,600
Jul 3, 2026
112.60
113.56
112.60
113.00
112.02
423,500
Jul 2, 2026
112.02
112.96
110.97
112.96
111.98
1,183,800
Jun 30, 2026
111.42
111.63
110.70
111.35
110.38
1,556,700
Jun 29, 2026
110.57
110.94
109.94
110.93
109.97
1,506,000
Jun 26, 2026
110.13
111.07
109.96
110.54
109.58
886,600
Jun 25, 2026
110.17
111.62
110.05
110.10
109.14
1,026,700
Jun 24, 2026
110.67
110.86
108.97
110.02
109.07
1,301,400
Jun 23, 2026
109.44
110.72
109.31
110.28
109.32
1,057,500
Jun 22, 2026
110.05
111.48
109.70
109.75
108.80
1,309,300
Jun 19, 2026
110.69
112.05
109.39
109.43
108.48
3,987,500
Jun 18, 2026
110.30
111.62
110.07
111.62
110.65
1,580,800
Jun 17, 2026
108.40
110.37
108.40
110.01
109.06
1,653,000
Jun 16, 2026
107.84
109.04
107.79
108.70
107.76
716,100
Jun 15, 2026
107.32
107.70
106.42
107.18
106.25
1,740,400
Jun 12, 2026
106.44
107.42
106.11
107.04
106.11
2,230,200
Jun 11, 2026
105.07
106.52
104.96
105.84
104.92
2,383,900
Jun 10, 2026
103.35
104.54
103.07
104.47
103.56
1,629,700
Jun 9, 2026
103.05
104.14
102.92
103.08
102.19
1,543,000
Jun 8, 2026
102.72
103.61
102.01
102.68
101.79
2,028,200
Jun 5, 2026
101.09
103.21
101.09
102.80
101.91
2,961,400
Jun 4, 2026
100.88
101.55
100.50
101.42
100.54
2,853,400
Jun 3, 2026
100.38
101.16
100.15
100.21
99.34
2,701,200
Jun 2, 2026
98.18
101.05
98.18
100.66
99.79
2,007,900
Jun 1, 2026
98.61
99.53
97.72
98.30
97.45
1,335,400
May 29, 2026
99.51
100.56
99.03
99.08
98.22
5,829,200
May 28, 2026
99.71
100.13
98.82
99.17
98.31
3,386,300
May 27, 2026
0.96
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
99.30
100.52
98.68
100.43
99.56
3,475,000
May 26, 2026
101.75
101.80
100.35
100.82
98.99
1,280,900
May 25, 2026
101.36
101.94
101.21
101.66
99.82
393,700
May 22, 2026
101.18
101.57
100.86
100.98
99.15
4,108,100
May 21, 2026
99.79
101.07
99.66
100.90
99.07
2,583,600
May 20, 2026
98.35
100.68
98.35
100.26
98.44
3,078,800
May 19, 2026
99.67
99.75
98.32
98.41
96.63
1,122,500
May 15, 2026
97.99
99.06
97.78
99.03
97.24
1,241,900
May 14, 2026
97.36
98.41
97.31
98.30
96.52
1,851,600
May 13, 2026
96.50
97.45
96.23
97.01
95.25
935,500
May 12, 2026
96.46
97.31
95.54
96.75
95.00
1,410,700
May 11, 2026
95.62
97.51
95.62
96.35
94.60
2,804,700
May 8, 2026
94.91
95.89
94.80
95.85
94.11
1,717,100
May 7, 2026
96.31
98.05
94.62
94.79
93.07
3,746,100
May 6, 2026
100.00
101.15
99.53
99.53
97.73
3,144,800
May 5, 2026
98.49
100.15
98.38
99.65
97.84
2,398,300
May 4, 2026
97.90
98.85
97.81
98.18
96.40
4,988,600
May 1, 2026
98.37
98.88
97.85
98.27
96.49
678,000
Apr 30, 2026
96.57
98.06
96.52
97.87
96.10
1,582,200
Apr 29, 2026
96.89
97.91
96.30
96.57
94.82
1,465,000
Apr 28, 2026
96.50
98.06
96.50
97.37
95.61
1,735,100
Apr 27, 2026
97.05
97.54
96.12
96.41
94.66
2,031,800
Apr 24, 2026
98.35
98.74
97.72
97.74
95.97
1,247,700
Apr 23, 2026
96.00
97.19
96.00
96.87
95.11
919,800
Apr 22, 2026
96.21
96.51
95.55
96.39
94.64
610,300
Apr 21, 2026
95.79
96.68
95.79
96.19
94.45
1,107,700
Apr 20, 2026
95.86
96.41
95.64
96.08
94.34
932,400
Apr 17, 2026
94.31
96.42
94.31
96.31
94.56
1,726,000
Apr 16, 2026
93.98
94.27
93.34
94.06
92.36
796,800
Apr 15, 2026
92.42
93.93
92.27
93.89
92.19
1,301,100
Apr 14, 2026
91.18
92.57
91.17
92.42
90.75
1,080,200
Apr 13, 2026
89.70
91.41
89.70
91.41
89.75
1,483,500
Apr 10, 2026
91.45
91.48
89.76
90.27
88.63
1,474,400
Apr 9, 2026
90.85
91.93
90.58
91.31
89.66
757,700
Apr 8, 2026
89.99
91.54
89.82
91.23
89.58
1,279,600
Apr 7, 2026
88.39
89.14
87.83
88.82
87.21
922,300
Apr 6, 2026
88.53
89.47
88.32
88.42
86.82
1,168,300
Apr 2, 2026
86.64
88.62
86.39
88.50
86.90
1,252,600
Apr 1, 2026
87.58
88.33
87.12
87.34
85.76
2,430,600
Mar 31, 2026
86.74
87.34
85.33
87.15
85.57
2,760,000
Mar 30, 2026
85.82
86.98
85.31
86.31
84.75
1,345,300
Mar 27, 2026
86.28
86.35
85.00
85.26
83.72
1,144,100
Mar 26, 2026
86.13
87.20
86.00
86.65
85.08
728,600
Mar 25, 2026
87.67
87.99
86.56
86.74
85.17
894,300
Mar 24, 2026
86.14
87.12
85.64
86.81
85.24
919,000
Mar 23, 2026
85.95
87.10
85.72
86.62
85.05
1,680,500
Mar 20, 2026
85.75
86.42
85.00
85.34
83.79
3,017,200
Mar 19, 2026
86.57
86.77
85.62
85.95
84.39
1,340,400
Mar 18, 2026
87.56
87.86
86.96
87.02
85.44
973,000
Mar 17, 2026
87.80
88.21
87.50
87.71
86.12
1,706,200
Mar 16, 2026
87.02
87.63
86.32
87.34
85.76
1,147,500
Mar 13, 2026
86.07
86.63
85.96
86.15
84.59
2,012,000
Mar 12, 2026
85.75
86.59
85.18
85.68
84.13
2,051,500
Mar 11, 2026
86.43
87.13
86.05
86.38
84.81
2,309,300
Mar 10, 2026
86.51
87.34
86.12
86.37
84.81
2,697,900
Mar 9, 2026
87.00
87.15
85.43
86.30
84.74
4,390,800
Mar 6, 2026
89.07
89.07
87.71
88.12
86.52
1,546,200
Mar 5, 2026
88.69
89.81
88.62
89.54
87.92
1,938,600
Mar 4, 2026
88.21
89.41
87.80
89.36
87.74
1,461,200
Mar 3, 2026
88.00
88.50
86.95
88.29
86.69
2,663,400
Mar 2, 2026
88.50
89.87
88.06
89.17
87.55
8,125,500
Feb 27, 2026
89.37
90.34
88.50
89.40
87.78
6,006,100
Feb 26, 2026
89.96
90.59
89.09
89.43
87.81
1,799,500
Feb 25, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
87.91
89.61
87.42
89.57
87.95
2,196,000
Feb 24, 2026
88.42
89.01
87.76
88.96
86.44
2,554,200
Feb 23, 2026
90.22
90.46
88.44
88.47
85.97
7,704,300
Feb 20, 2026
89.68
90.88
89.47
90.84
88.27
3,112,500
Feb 19, 2026
91.07
91.07
88.99
89.47
86.94
3,206,300
Feb 18, 2026
92.55
92.73
90.22
90.84
88.27
2,420,100
Feb 17, 2026
93.74
94.62
92.33
92.47
89.86
3,958,200
Feb 13, 2026
94.23
94.76
92.22
93.94
91.28
2,183,300
Feb 12, 2026
90.00
93.83
89.00
93.64
90.99
4,908,200
Feb 11, 2026
88.88
89.07
88.00
88.07
85.58
1,952,900
Feb 10, 2026
87.45
88.87
87.40
88.76
86.25
2,541,700
Feb 9, 2026
88.95
89.48
87.15
87.44
84.97
4,453,600
Feb 6, 2026
88.97
89.53
88.29
88.99
86.47
1,564,000
Feb 5, 2026
88.72
89.51
88.31
88.78
86.27
1,782,500
Feb 4, 2026
87.89
90.00
86.85
89.62
87.09
5,272,800
Feb 3, 2026
87.13
88.10
86.90
87.84
85.36
1,933,900
Feb 2, 2026
86.11
87.50
86.00
87.15
84.69
1,333,000
Jan 30, 2026
86.00
86.25
84.96
85.80
83.37
2,397,200
Jan 29, 2026
85.55
86.47
85.41
86.00
83.57
2,899,500
Jan 28, 2026
85.13
86.00
85.01
85.41
83.00
1,056,600
Jan 27, 2026
86.23
86.64
85.19
85.29
82.88
1,137,900
Jan 26, 2026
87.27
87.80
86.08
86.67
84.22
1,554,000
Jan 23, 2026
86.27
87.27
85.64
87.23
84.76
1,347,300
Jan 22, 2026
86.58
86.89
86.18
86.32
83.88
596,000
Jan 21, 2026
86.39
86.95
86.00
86.37
83.93
1,049,300
Jan 20, 2026
87.70
87.94
86.21
86.34
83.90
1,106,700
Jan 19, 2026
87.13
87.69
86.81
87.56
85.08
647,000
Jan 16, 2026
87.14
88.40
86.87
87.47
85.00
2,001,000
Jan 15, 2026
86.39
87.26
86.21
87.21
84.74
855,200
Jan 14, 2026
85.57
86.30
85.33
85.99
83.56
1,095,600
Jan 13, 2026
86.65
86.98
85.11
85.24
82.83
1,605,500
Jan 12, 2026
87.44
87.49
86.51
86.74
84.29
1,486,500
Jan 9, 2026
86.57
87.91
86.55
87.40
84.93
717,100
Jan 8, 2026
86.75
87.54
86.60
86.85
84.39
1,056,400
Jan 7, 2026
87.91
88.00
86.80
86.97
84.51
2,335,400
Jan 6, 2026
87.33
88.11
87.09
87.89
85.41
784,100
Jan 5, 2026
86.29
87.96
86.29
87.40
84.93
1,269,000
Jan 2, 2026
85.73
86.46
85.39
86.32
83.88
451,200
Dec 31, 2025
85.84
86.39
85.67
85.68
83.26
1,031,100
Dec 30, 2025
86.14
86.31
85.84
85.84
83.41
1,073,800
Dec 29, 2025
85.40
86.39
85.40
86.00
83.57
1,125,100
Dec 24, 2025
85.55
85.99
85.41
85.41
83.00
232,500
Dec 23, 2025
85.22
86.00
85.12
85.68
83.26
847,500
Dec 22, 2025
84.72
85.71
84.50
85.43
83.01
1,910,600
Dec 19, 2025
84.82
85.44
84.58
84.86
82.46
3,088,200
Dec 18, 2025
84.33
84.88
83.94
84.56
82.17
1,879,900
Dec 17, 2025
84.29
84.68
84.05
84.38
81.99
1,511,000
Dec 16, 2025
83.80
84.70
83.77
84.23
81.85
883,000
Dec 15, 2025
83.41
84.05
83.29
83.75
81.38
2,208,300
Dec 12, 2025
82.21
83.33
82.11
83.16
80.81
930,200
Dec 11, 2025
81.27
82.28
81.27
82.23
79.91
1,906,200
Dec 10, 2025
81.79
81.98
81.12
81.13
78.84
2,463,900
Dec 9, 2025
81.31
82.08
81.25
81.89
79.57
1,583,200
Dec 8, 2025
80.96
81.53
80.79
81.10
78.81
2,307,800
Dec 5, 2025
80.52
81.12
80.50
81.12
78.83
2,046,900
Dec 4, 2025
80.98
81.22
80.53
80.58
78.30
3,181,100
Dec 3, 2025
80.29
81.10
80.25
80.70
78.42
1,974,300
Dec 2, 2025
81.05
81.37
79.99
80.54
78.26
1,767,600
Dec 1, 2025
82.61
82.61
80.51
80.86
78.57
3,476,800
Nov 28, 2025
82.10
83.05
81.90
82.83
80.49
5,907,100
Nov 27, 2025
82.50
82.82
82.11
82.13
79.81
657,400
Nov 26, 2025
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
83.41
83.55
82.40
82.41
80.08
978,500
Nov 25, 2025
83.54
84.55
83.50
84.37
81.09
1,879,200
Nov 24, 2025
83.77
84.15
83.13
83.30
80.06
5,413,900
Nov 21, 2025
82.92
84.43
82.92
84.00
80.73
7,388,400
Nov 20, 2025
82.90
83.10
82.48
82.77
79.55
1,191,300
Nov 19, 2025
82.97
83.04
82.06
82.48
79.27
1,254,500
Nov 18, 2025
82.55
82.88
82.17
82.82
79.60
1,557,400
Nov 17, 2025
83.16
83.41
82.53
83.02
79.79
1,598,800
Nov 14, 2025
82.28
83.24
81.95
83.11
79.88
2,622,400
Nov 13, 2025
82.80
83.19
82.36
82.66
79.45
1,512,700
Nov 12, 2025
81.34
82.95
81.30
82.80
79.58
1,595,700
Nov 11, 2025
81.37
81.64
81.11
81.18
78.02
2,168,000
Nov 10, 2025
82.23
82.28
80.63
81.37
78.21
2,298,500
Nov 7, 2025
82.63
83.02
81.77
82.12
78.93
2,653,800
Nov 6, 2025
84.88
85.29
82.60
83.41
80.17
3,812,300
Nov 5, 2025
86.65
87.29
86.31
87.03
83.65
1,946,800
Nov 4, 2025
85.06
86.50
85.06
86.50
83.14
1,965,100
Nov 3, 2025
85.30
85.93
84.73
85.74
82.41
3,629,400
Oct 31, 2025
85.51
85.83
85.05
85.31
81.99
1,050,500
Oct 30, 2025
85.17
86.03
85.10
85.48
82.16
1,980,400
