Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	68.780	69.470	68.530	69.370	61.870	1,038,400
2023-12-01	68.450	68.930	68.100	68.830	61.388	1,485,600
2023-11-30	68.570	68.880	67.970	68.520	61.112	6,345,500
2023-11-29	68.810	68.890	68.320	68.380	60.987	2,730,400
2023-11-28	68.610	68.950	68.350	68.550	61.138	3,774,700
2023-11-27	69.910	69.960	69.590	69.650	61.424	1,699,600
2023-11-24	69.660	70.170	69.580	69.900	61.644	622,800
2023-11-23	69.460	70.120	69.460	69.650	61.424	2,601,200
2023-11-22	69.660	70.120	69.250	69.800	61.556	2,886,400
2023-11-21	69.680	69.960	69.270	69.470	61.265	5,660,300
2023-11-20	69.520	69.890	68.890	69.770	61.530	2,642,900
2023-11-17	69.390	69.890	69.290	69.480	61.274	1,048,500
2023-11-16	69.160	69.530	68.960	69.180	61.009	1,344,600
2023-11-15	68.890	69.360	68.760	68.990	60.842	2,107,600
2023-11-14	66.310	68.620	66.270	68.540	60.445	1,937,800
2023-11-13	65.710	66.300	65.650	66.050	58.249	717,400
2023-11-10	65.690	65.940	65.390	65.720	57.958	1,461,100
2023-11-09	64.990	66.010	64.990	65.490	57.755	949,200
2023-11-08	64.890	65.360	64.430	64.720	57.076	928,200
2023-11-07	65.240	65.250	64.440	64.860	57.199	1,207,900
2023-11-06	65.890	66.050	65.140	65.340	57.623	3,169,600
2023-11-03	65.400	66.020	65.190	65.680	57.923	509,500
2023-11-02	64.440	65.350	64.360	65.240	57.535	947,400
2023-11-01	63.290	64.140	63.150	63.970	56.415	833,200
2023-10-31	63.050	63.400	62.750	63.340	55.859	2,239,700
2023-10-30	62.390	63.420	62.390	62.890	55.462	1,496,300
2023-10-27	62.890	63.100	61.840	62.040	54.713	818,200
2023-10-26	62.680	63.410	62.610	62.790	55.374	679,300
2023-10-25	62.630	63.610	62.520	62.740	55.330	622,500
2023-10-24	63.110	63.200	62.500	62.640	55.242	1,308,600
2023-10-23	62.820	63.520	62.570	63.000	55.559	890,200
2023-10-20	63.860	64.110	63.010	63.090	55.639	2,627,300
2023-10-19	65.870	65.950	64.100	64.120	56.547	1,024,200
2023-10-18	66.700	66.700	65.870	65.990	58.196	892,300
2023-10-17	66.710	67.330	66.430	66.940	59.034	724,500
2023-10-16	67.030	67.500	66.850	66.960	59.051	1,562,900
2023-10-13	67.190	67.670	66.440	66.700	58.822	640,800
2023-10-12	67.660	67.660	66.680	67.030	59.113	551,400
2023-10-11	66.410	67.670	66.400	67.600	59.616	1,129,200
2023-10-10	66.580	66.940	66.200	66.210	58.390	1,330,400
2023-10-06	65.400	66.240	65.090	66.150	58.337	755,900
2023-10-05	64.450	65.670	64.450	65.490	57.755	795,200
2023-10-04	64.380	64.930	64.040	64.850	57.191	2,706,600
2023-10-03	65.100	65.380	63.900	64.390	56.785	1,363,000
2023-10-02	66.140	66.140	65.060	65.390	57.667	1,045,900
2023-09-29	66.460	66.740	65.910	66.270	58.443	2,104,200
2023-09-28	65.480	66.200	65.330	66.060	58.258	1,392,600
2023-09-27	66.490	66.560	65.300	65.420	57.693	2,009,500
2023-09-26	66.700	67.020	66.280	66.310	58.478	1,611,800
2023-09-25	66.930	67.190	66.670	66.830	58.937	2,579,800
2023-09-22	67.060	67.360	66.820	67.090	59.166	940,900
2023-09-21	67.660	67.800	66.840	66.970	59.060	1,664,700
2023-09-20	67.860	68.150	67.780	67.880	59.863	468,300
2023-09-19	67.970	68.170	67.730	67.860	59.845	972,300
2023-09-18	68.340	68.490	68.010	68.100	60.057	1,057,500
2023-09-15	67.690	68.600	67.690	68.430	60.348	4,701,600
2023-09-14	67.350	68.190	67.230	68.060	60.022	1,628,200
2023-09-13	66.920	67.200	66.630	66.890	58.990	1,367,700
2023-09-12	66.570	67.040	66.390	66.770	58.884	1,852,800
2023-09-11	65.670	66.810	65.620	66.520	58.663	1,497,900

← NewerPage 13 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.