Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	72.020	72.950	72.020	72.550	65.395	2,186,800
2024-02-29	73.080	73.150	72.040	72.080	64.972	6,840,600
2024-02-28	72.710	73.610	72.640	73.080	65.873	2,448,000
2024-02-27	73.410	73.410	72.470	72.930	65.738	1,677,000
2024-02-26	74.400	74.800	73.840	74.000	65.999	5,479,500
2024-02-23	73.990	74.720	73.960	74.430	66.383	2,315,000
2024-02-22	73.000	73.880	72.700	73.830	65.847	3,097,400
2024-02-21	73.490	73.490	72.210	72.530	64.688	3,415,100
2024-02-20	72.450	73.470	72.450	73.430	65.491	4,787,700
2024-02-16	72.220	72.900	72.120	72.770	64.902	2,009,100
2024-02-15	71.500	72.400	71.500	72.030	64.242	1,800,300
2024-02-14	70.500	71.320	70.370	71.230	63.529	1,895,400
2024-02-13	70.660	70.990	69.710	70.330	62.726	4,152,000
2024-02-12	71.500	71.640	70.860	71.070	63.386	3,216,900
2024-02-09	71.170	71.650	70.560	71.470	63.743	1,612,200
2024-02-08	70.760	71.300	70.010	71.030	63.350	1,810,900
2024-02-07	70.590	71.090	70.290	70.780	63.127	2,561,200
2024-02-06	69.420	70.560	69.340	70.540	62.913	2,662,400
2024-02-05	69.370	69.470	68.830	69.150	61.673	2,439,900
2024-02-02	69.510	69.940	69.020	69.540	62.021	1,422,700
2024-02-01	69.790	69.800	68.430	69.560	62.039	1,185,400
2024-01-31	69.670	70.380	69.400	69.690	62.155	2,578,700
2024-01-30	69.210	69.750	69.210	69.510	61.995	1,121,600
2024-01-29	69.000	69.400	68.770	69.360	61.861	1,478,800
2024-01-26	69.100	69.330	68.580	69.110	61.638	1,257,000
2024-01-25	69.440	69.560	69.000	69.110	61.638	573,800
2024-01-24	68.800	69.340	68.800	69.170	61.691	866,300
2024-01-23	68.880	69.090	68.450	68.490	61.085	739,000
2024-01-22	68.640	68.990	68.410	68.600	61.183	1,277,300
2024-01-19	68.120	68.650	67.800	68.480	61.076	949,900
2024-01-18	67.720	68.360	67.600	68.050	60.692	1,209,400
2024-01-17	67.850	68.040	67.290	67.590	60.282	1,078,100
2024-01-16	67.990	68.490	67.700	68.420	61.022	1,072,400
2024-01-15	68.580	68.580	67.900	68.340	60.951	686,300
2024-01-12	68.430	69.090	68.010	68.350	60.960	853,800
2024-01-11	68.400	68.570	67.600	68.310	60.924	2,906,000
2024-01-10	68.100	68.620	68.100	68.480	61.076	835,600
2024-01-09	68.400	68.490	67.920	68.240	60.862	873,200
2024-01-08	68.430	68.740	68.390	68.720	61.290	1,429,400
2024-01-05	68.290	69.020	68.140	68.480	61.076	663,500
2024-01-04	68.310	69.070	68.270	68.500	61.094	643,300
2024-01-03	68.180	68.420	67.960	68.330	60.942	1,370,000
2024-01-02	68.170	68.690	68.170	68.390	60.996	2,102,300
2023-12-29	68.140	68.750	68.140	68.720	61.290	857,100
2023-12-28	67.830	68.770	67.830	68.120	60.755	426,900
2023-12-27	67.150	68.330	67.150	67.950	60.603	1,378,000
2023-12-22	67.000	67.820	66.980	67.480	60.184	904,200
2023-12-21	67.460	67.940	67.140	67.390	60.104	1,863,400
2023-12-20	68.140	68.490	67.250	67.320	60.041	1,900,000
2023-12-19	68.350	68.870	68.180	68.260	60.880	1,946,200
2023-12-18	68.540	68.840	67.810	68.360	60.969	1,250,300
2023-12-15	69.980	69.980	68.320	68.430	61.031	6,159,500
2023-12-14	70.730	70.820	69.620	69.670	62.137	1,641,400
2023-12-13	70.090	70.540	69.350	70.530	62.904	1,755,500
2023-12-12	70.280	70.530	69.790	70.090	62.512	1,643,100
2023-12-11	69.980	70.560	69.660	70.290	62.690	4,161,400
2023-12-08	69.400	69.920	69.330	69.900	62.342	789,400
2023-12-07	69.220	69.430	68.780	69.360	61.861	1,373,600
2023-12-06	70.000	70.460	68.950	68.970	61.513	1,627,500
2023-12-05	69.100	69.890	69.080	69.640	62.110	3,569,500

← NewerPage 12 of 21 · 1,255 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.