Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	72.510	72.930	72.260	72.620	66.236	3,051,600
2024-08-21	71.250	72.430	71.240	72.340	65.981	4,378,900
2024-08-20	71.540	71.710	71.130	71.330	65.060	2,045,600
2024-08-19	71.590	72.010	71.450	71.620	65.324	1,646,900
2024-08-16	70.790	71.690	70.740	71.640	65.342	1,606,400
2024-08-15	70.150	70.840	69.920	70.820	64.594	1,760,800
2024-08-14	69.630	70.070	69.400	69.900	63.755	1,738,800
2024-08-13	67.920	69.490	67.800	69.230	63.144	1,922,700
2024-08-12	66.010	66.230	65.790	65.940	60.143	838,900
2024-08-09	65.490	66.070	65.440	66.010	60.207	1,138,700
2024-08-08	65.030	65.460	64.700	65.320	59.578	2,867,200
2024-08-07	65.970	65.970	64.380	64.750	59.058	2,346,200
2024-08-06	65.050	66.070	64.620	65.490	59.733	4,465,700
2024-08-02	66.490	66.710	65.840	66.590	60.736	2,611,700
2024-08-01	68.580	68.690	67.010	67.330	61.411	3,214,300
2024-07-31	69.320	69.480	68.400	68.540	62.515	2,604,100
2024-07-30	68.780	69.520	68.680	69.130	63.053	973,900
2024-07-29	69.090	69.120	68.370	68.670	62.633	1,920,000
2024-07-26	68.860	69.320	68.750	69.020	62.953	565,100
2024-07-25	68.060	68.910	68.030	68.560	62.533	704,400
2024-07-24	68.300	68.720	68.150	68.240	62.241	1,335,400
2024-07-23	68.870	68.870	68.210	68.430	62.415	1,433,100
2024-07-22	68.360	68.870	68.210	68.830	62.779	1,285,700
2024-07-19	68.380	68.560	68.000	68.000	62.022	898,900
2024-07-18	69.100	69.460	68.460	68.560	62.533	802,500
2024-07-17	69.090	69.730	68.940	69.210	63.126	777,100
2024-07-16	69.050	69.570	68.970	69.420	63.318	918,200
2024-07-15	68.590	69.050	68.310	69.010	62.944	1,102,400
2024-07-12	68.240	68.860	68.140	68.540	62.515	823,900
2024-07-11	68.000	68.750	67.950	68.230	62.232	1,154,400
2024-07-10	67.100	67.960	67.090	67.890	61.922	4,161,700
2024-07-09	66.790	67.280	66.790	66.990	61.101	1,255,100
2024-07-08	66.760	67.270	66.760	67.050	61.156	2,108,300
2024-07-05	67.550	67.660	66.680	66.720	60.855	1,373,200
2024-07-04	67.490	67.760	67.340	67.490	61.557	186,200
2024-07-03	67.020	67.850	67.020	67.600	61.658	1,317,100
2024-07-02	66.680	67.200	66.530	66.970	61.083	2,461,700
2024-06-28	67.210	67.600	66.870	67.080	61.183	3,614,900
2024-06-27	66.500	67.110	66.230	67.010	61.119	1,017,000
2024-06-26	66.450	66.680	65.730	66.580	60.727	2,033,900
2024-06-25	66.970	67.110	66.520	66.780	60.910	1,929,900
2024-06-24	66.680	67.320	66.650	67.070	61.174	2,739,800
2024-06-21	65.730	66.500	65.430	66.370	60.536	4,733,400
2024-06-20	65.800	66.220	65.750	65.950	60.153	2,758,600
2024-06-19	66.220	66.550	65.620	65.870	60.080	582,200
2024-06-18	65.470	66.440	65.470	66.230	60.408	1,919,500
2024-06-17	65.250	65.660	64.950	65.650	59.879	4,023,100
2024-06-14	64.730	65.410	64.600	65.340	59.596	2,378,700
2024-06-13	66.370	66.630	64.960	65.190	59.459	3,541,400
2024-06-12	67.390	67.730	66.460	66.590	60.736	1,548,100
2024-06-11	67.720	67.840	67.020	67.110	61.211	2,167,400
2024-06-10	67.350	68.250	67.350	68.070	62.086	1,881,000
2024-06-07	67.190	67.860	66.920	67.520	61.585	5,203,200
2024-06-06	67.630	68.090	67.250	67.320	61.402	2,144,400
2024-06-05	67.940	68.180	67.380	67.750	61.794	1,189,400
2024-06-04	67.480	68.100	67.450	67.810	61.849	2,929,200
2024-06-03	68.160	68.590	67.480	67.800	61.840	4,440,400
2024-05-31	67.380	68.340	67.220	68.310	62.305	5,771,200
2024-05-30	67.350	68.000	67.220	67.290	61.375	2,543,900
2024-05-29	67.710	68.050	67.390	67.440	61.512	2,984,700

← NewerPage 10 of 21 · 1,258 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.