Sun Life Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 70.170 | 70.170 | 68.790 | 68.960 | 62.159 | 3,904,600 |
| 2024-05-27 | 69.640 | 70.450 | 69.640 | 70.200 | 63.277 | 2,018,400 |
| 2024-05-24 | 69.100 | 69.890 | 69.100 | 69.750 | 62.871 | 3,207,100 |
| 2024-05-23 | 69.530 | 70.010 | 69.000 | 69.110 | 62.294 | 3,478,200 |
| 2024-05-22 | 69.660 | 70.330 | 69.430 | 69.470 | 62.619 | 2,601,600 |
| 2024-05-21 | 70.540 | 70.630 | 69.380 | 69.910 | 63.016 | 4,542,000 |
| 2024-05-17 | 70.130 | 70.540 | 69.970 | 70.370 | 63.430 | 1,356,800 |
| 2024-05-16 | 69.370 | 70.200 | 69.320 | 70.120 | 63.205 | 3,966,800 |
| 2024-05-15 | 69.530 | 69.870 | 69.000 | 69.170 | 62.348 | 4,705,400 |
| 2024-05-14 | 69.290 | 69.570 | 68.690 | 69.310 | 62.475 | 2,991,400 |
| 2024-05-13 | 68.730 | 69.870 | 68.600 | 69.270 | 62.439 | 2,761,500 |
| 2024-05-10 | 70.000 | 70.400 | 68.360 | 68.510 | 61.754 | 4,321,200 |
| 2024-05-09 | 72.870 | 73.500 | 72.780 | 73.430 | 66.188 | 944,700 |
| 2024-05-08 | 72.350 | 72.880 | 72.350 | 72.830 | 65.648 | 1,784,500 |
| 2024-05-07 | 72.790 | 73.030 | 72.220 | 72.520 | 65.368 | 1,449,300 |
| 2024-05-06 | 72.000 | 72.770 | 71.930 | 72.650 | 65.485 | 2,207,700 |
| 2024-05-03 | 71.680 | 71.890 | 71.290 | 71.750 | 64.674 | 647,100 |
| 2024-05-02 | 71.340 | 71.470 | 70.850 | 71.210 | 64.187 | 1,411,100 |
| 2024-05-01 | 70.000 | 71.170 | 69.960 | 70.840 | 63.854 | 3,711,700 |
| 2024-04-30 | 70.330 | 70.910 | 70.210 | 70.290 | 63.358 | 1,977,200 |
| 2024-04-29 | 70.690 | 70.990 | 70.260 | 70.520 | 63.565 | 1,435,500 |
| 2024-04-26 | 70.180 | 70.790 | 69.880 | 70.670 | 63.701 | 881,300 |
| 2024-04-25 | 70.430 | 70.510 | 69.720 | 70.140 | 63.223 | 933,400 |
| 2024-04-24 | 70.800 | 71.390 | 70.680 | 70.860 | 63.872 | 1,507,200 |
| 2024-04-23 | 70.740 | 71.210 | 70.660 | 70.830 | 63.845 | 1,102,700 |
| 2024-04-22 | 70.440 | 71.220 | 70.370 | 70.680 | 63.710 | 1,628,700 |
| 2024-04-19 | 69.780 | 70.330 | 69.640 | 70.300 | 63.367 | 1,142,500 |
| 2024-04-18 | 69.380 | 69.900 | 69.190 | 69.800 | 62.916 | 1,149,900 |
| 2024-04-17 | 69.710 | 70.120 | 68.910 | 69.160 | 62.339 | 1,354,800 |
| 2024-04-16 | 69.850 | 69.850 | 69.090 | 69.530 | 62.673 | 835,400 |
| 2024-04-15 | 70.740 | 71.210 | 69.660 | 69.950 | 63.052 | 835,600 |
| 2024-04-12 | 70.560 | 70.900 | 69.960 | 70.210 | 63.286 | 1,060,600 |
| 2024-04-11 | 71.780 | 71.850 | 70.510 | 70.700 | 63.728 | 1,189,200 |
| 2024-04-10 | 71.600 | 71.950 | 71.180 | 71.770 | 64.692 | 1,625,100 |
| 2024-04-09 | 72.550 | 72.670 | 71.580 | 72.180 | 65.062 | 784,200 |
| 2024-04-08 | 72.580 | 73.000 | 72.360 | 72.400 | 65.260 | 674,100 |
| 2024-04-05 | 72.090 | 72.760 | 72.050 | 72.590 | 65.431 | 788,900 |
| 2024-04-04 | 72.520 | 72.800 | 71.870 | 72.020 | 64.917 | 731,000 |
| 2024-04-03 | 72.280 | 72.760 | 72.150 | 72.230 | 65.107 | 815,400 |
| 2024-04-02 | 72.750 | 73.110 | 72.330 | 72.440 | 65.296 | 867,500 |
| 2024-04-01 | 73.850 | 73.890 | 72.920 | 73.250 | 66.026 | 1,862,200 |
| 2024-03-28 | 74.000 | 74.390 | 73.840 | 73.910 | 66.621 | 2,773,000 |
| 2024-03-27 | 73.930 | 74.370 | 73.460 | 73.800 | 66.522 | 1,047,500 |
| 2024-03-26 | 73.640 | 74.290 | 73.280 | 73.760 | 66.486 | 2,291,100 |
| 2024-03-25 | 73.560 | 74.010 | 73.390 | 73.480 | 66.233 | 1,807,100 |
| 2024-03-22 | 74.520 | 74.810 | 73.760 | 73.800 | 66.522 | 1,062,200 |
| 2024-03-21 | 74.430 | 74.940 | 74.430 | 74.520 | 67.171 | 1,883,000 |
| 2024-03-20 | 74.130 | 74.450 | 74.030 | 74.290 | 66.964 | 2,004,900 |
| 2024-03-19 | 73.850 | 74.420 | 73.850 | 74.130 | 66.819 | 1,858,700 |
| 2024-03-18 | 74.000 | 74.420 | 73.760 | 73.860 | 66.576 | 1,776,600 |
| 2024-03-15 | 73.730 | 74.340 | 73.610 | 73.970 | 66.675 | 3,846,000 |
| 2024-03-14 | 74.300 | 74.310 | 73.380 | 73.850 | 66.567 | 1,741,600 |
| 2024-03-13 | 74.060 | 74.450 | 73.970 | 74.300 | 66.973 | 3,337,300 |
| 2024-03-12 | 74.250 | 74.440 | 73.660 | 73.970 | 66.675 | 2,130,000 |
| 2024-03-11 | 73.870 | 74.150 | 73.560 | 74.040 | 66.738 | 3,945,300 |
| 2024-03-08 | 74.130 | 74.560 | 74.010 | 74.210 | 66.891 | 1,370,800 |
| 2024-03-07 | 73.560 | 74.450 | 73.450 | 74.210 | 66.891 | 1,905,100 |
| 2024-03-06 | 73.450 | 73.830 | 73.030 | 73.330 | 66.098 | 1,949,100 |
| 2024-03-05 | 72.380 | 73.200 | 72.270 | 72.970 | 65.774 | 2,729,900 |
| 2024-03-04 | 72.150 | 72.710 | 72.110 | 72.290 | 65.161 | 2,218,200 |
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.