Sun Life Financial Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	111.71	112.89	111.52	112.30	112.30	1,175,751
2026-10-15	111.22	111.60	110.24	111.46	111.46	823,600
2026-10-14	110.29	111.21	110.16	111.21	111.21	736,400
2026-10-13	110.82	111.49	110.01	110.83	110.83	768,300
2026-10-09	109.06	110.01	108.88	109.82	109.82	651,900
2026-10-08	107.61	109.48	107.57	109.07	109.07	1,369,900
2026-10-07	109.85	109.85	107.99	108.21	108.21	1,373,000
2026-10-06	112.32	112.61	110.23	110.48	110.48	899,700
2026-10-05	112.14	112.69	111.75	112.01	112.01	1,243,400
2026-10-02	110.74	112.14	110.64	111.87	111.87	1,448,100
2026-10-01	110.80	110.80	109.04	110.45	110.45	594,000
2026-09-30	111.81	112.00	110.92	110.92	110.92	832,600
2026-09-29	112.39	112.46	111.46	112.05	112.05	1,191,800
2026-09-28	113.20	113.70	112.52	112.68	112.68	709,900
2026-09-25	112.74	113.16	112.29	113.02	113.02	1,246,700
2026-09-24	112.81	113.31	112.02	112.33	112.33	2,064,100
2026-09-23	113.09	114.67	112.64	112.71	112.71	1,159,600
2026-09-22	114.71	114.75	112.60	113.60	113.60	835,600
2026-09-21	114.13	114.40	113.59	114.40	114.40	972,800
2026-09-18	112.65	113.91	112.00	113.79	113.79	2,950,600
2026-09-17	112.82	113.89	112.24	113.17	113.17	1,311,500
2026-09-16	112.26	113.14	111.67	112.36	112.36	835,300
2026-09-15	112.17	112.20	111.00	112.17	112.17	737,500
2026-09-14	110.56	111.71	110.56	111.64	111.64	1,851,300
2026-09-11	110.78	111.46	109.38	110.55	110.55	879,200
2026-09-10	108.53	110.18	108.31	110.17	110.17	1,501,700
2026-09-09	109.54	109.55	107.76	108.51	108.51	2,783,800
2026-09-08	111.74	111.74	109.52	109.72	109.72	1,942,300
2026-09-04	111.28	112.57	111.21	112.09	112.09	1,405,700
2026-09-03	110.12	111.67	110.10	111.29	111.29	2,414,000
2026-09-02	108.68	110.08	108.32	110.08	110.08	2,105,500
2026-09-01	108.82	109.27	107.39	108.45	108.45	2,184,800
2026-08-31	109.55	109.67	108.20	108.85	108.85	7,274,000
2026-08-28	109.07	109.75	108.98	109.62	109.62	3,203,000
2026-08-27	109.01	109.91	108.22	109.02	109.02	2,881,200
2026-08-26	109.33	110.60	109.33	109.65	109.65	1,038,000
2026-08-25	109.85	110.63	109.20	110.60	109.64	969,080
2026-08-24	109.33	110.00	108.90	109.59	108.64	5,439,267
2026-08-21	107.34	109.70	107.34	108.80	107.86	2,609,900
2026-08-20	109.52	109.52	107.78	107.99	107.05	2,677,900
2026-08-19	111.97	112.00	109.45	109.92	108.97	1,192,600
2026-08-18	111.94	112.37	111.51	111.95	110.98	1,283,100
2026-08-17	112.73	113.38	111.57	112.00	111.03	1,335,900
2026-08-14	112.52	113.10	112.37	112.88	111.90	990,000
2026-08-13	112.52	113.12	111.84	112.73	111.75	2,366,400
2026-08-12	112.32	112.76	111.53	111.90	110.93	2,455,600
2026-08-11	115.48	115.48	112.15	112.30	111.33	2,290,500
2026-08-10	114.37	115.44	113.79	115.27	114.27	2,160,700
2026-08-07	116.20	116.20	111.75	114.25	113.26	2,795,800
2026-08-06	115.66	115.95	114.61	115.59	114.59	1,951,100
2026-08-05	115.81	115.83	113.30	114.72	113.72	3,909,200
2026-08-04	116.35	116.50	115.21	115.73	114.73	2,752,600
2026-07-31	116.04	116.99	116.04	116.31	115.30	1,211,200
2026-07-30	116.23	116.74	115.81	116.01	115.00	1,483,500
2026-07-29	118.05	118.05	115.17	115.72	114.72	1,721,700
2026-07-28	117.40	118.99	116.99	118.69	117.66	2,351,300
2026-07-27	116.64	117.31	116.24	117.20	116.18	2,147,200
2026-07-24	114.80	116.12	114.74	116.00	114.99	1,428,600
2026-07-23	114.10	114.79	113.36	114.76	113.76	1,128,900
2026-07-22	114.62	115.39	114.24	114.70	113.70	911,100

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.9600 CAD
2026-05-27	0.9600 CAD
2026-02-25	0.9200 CAD
2025-11-26	0.9200 CAD
2025-08-27	0.8800 CAD
2025-05-28	0.8800 CAD
2025-02-26	0.8400 CAD
2024-11-27	0.8400 CAD
2024-08-28	0.8100 CAD
2024-05-29	0.8100 CAD
2024-02-27	0.7800 CAD
2023-11-28	0.7800 CAD
2023-08-29	0.7500 CAD
2023-05-30	0.7500 CAD
2023-02-28	0.7200 CAD
2022-11-22	0.7200 CAD
2022-08-23	0.6900 CAD
2022-05-31	0.6900 CAD
2022-03-01	0.6600 CAD
2021-11-23	0.6600 CAD
2021-08-24	0.5500 CAD
2021-05-25	0.5500 CAD
2021-02-26	0.5500 CAD
2020-11-24	0.5500 CAD
2020-08-25	0.5500 CAD
2020-05-26	0.5500 CAD
2020-02-28	0.5500 CAD
2019-11-26	0.5500 CAD
2019-08-27	0.5250 CAD
2019-05-28	0.5250 CAD
2019-02-28	0.5000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.