Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	66.010	66.120	65.510	65.550	57.808	1,396,300
2023-09-07	67.040	67.310	65.970	66.020	58.222	1,646,200
2023-09-06	66.390	67.360	66.210	67.270	59.325	1,804,500
2023-09-05	66.630	67.050	66.220	66.540	58.681	2,909,000
2023-09-01	66.280	66.910	65.950	66.680	58.805	2,400,600
2023-08-31	65.490	66.010	65.490	65.910	58.125	5,924,500
2023-08-30	64.830	65.770	64.830	65.450	57.720	4,866,200
2023-08-29	64.100	65.170	64.060	65.160	57.464	4,236,500
2023-08-28	64.840	65.130	64.810	64.890	56.565	1,558,100
2023-08-25	64.730	65.030	64.350	64.590	56.303	1,470,300
2023-08-24	64.320	64.930	64.260	64.530	56.251	3,243,900
2023-08-23	64.340	64.410	63.600	64.350	56.094	3,852,900
2023-08-22	64.870	64.870	63.330	63.610	55.449	3,412,600
2023-08-21	64.560	64.680	63.860	64.030	55.815	1,374,500
2023-08-18	65.000	65.280	64.440	64.510	56.233	1,122,700
2023-08-17	66.100	66.150	65.240	65.270	56.896	1,055,200
2023-08-16	65.990	66.430	65.710	65.880	57.428	965,700
2023-08-15	66.810	66.960	65.760	65.990	57.523	4,216,500
2023-08-14	67.820	67.820	66.900	67.300	58.665	1,694,800
2023-08-11	67.680	68.190	67.590	67.850	59.145	1,045,400
2023-08-10	68.180	68.660	67.540	67.870	59.162	1,865,400
2023-08-09	68.000	68.620	67.190	68.270	59.511	2,088,600
2023-08-08	69.020	69.070	67.980	68.520	59.729	3,398,400
2023-08-04	68.440	69.410	68.300	69.020	60.165	1,725,100
2023-08-03	68.370	68.450	67.720	68.330	59.563	1,498,800
2023-08-02	69.170	69.350	68.320	68.630	59.825	2,034,200
2023-08-01	69.310	69.760	69.170	69.480	60.566	1,571,000
2023-07-31	69.750	70.110	69.140	69.400	60.496	4,072,700
2023-07-28	69.750	70.080	69.440	69.630	60.696	1,231,800
2023-07-27	69.770	69.890	69.340	69.480	60.566	1,507,000
2023-07-26	69.610	69.920	69.500	69.630	60.696	1,224,600
2023-07-25	69.550	69.720	69.290	69.550	60.627	1,116,000
2023-07-24	69.480	69.950	69.320	69.350	60.452	2,009,500
2023-07-21	69.000	69.480	68.910	69.450	60.539	1,097,600
2023-07-20	68.510	68.970	68.370	68.970	60.121	895,100
2023-07-19	68.350	68.490	67.920	68.460	59.676	1,004,800
2023-07-18	68.040	68.480	67.950	68.270	59.511	629,800
2023-07-17	67.340	68.050	67.340	68.000	59.276	1,247,000
2023-07-14	67.310	67.670	67.210	67.560	58.892	766,600
2023-07-13	67.020	67.450	66.860	67.230	58.604	810,700
2023-07-12	67.140	67.310	66.630	67.010	58.413	1,467,600
2023-07-11	67.130	67.190	66.530	66.830	58.256	1,224,300
2023-07-10	67.540	67.640	67.020	67.060	58.456	908,400
2023-07-07	67.630	67.950	67.530	67.630	58.953	1,481,400
2023-07-06	68.300	68.410	67.770	67.890	59.180	2,635,000
2023-07-05	68.650	68.830	68.410	68.620	59.816	2,785,200
2023-07-04	68.960	69.030	68.650	68.930	60.086	216,400
2023-06-30	68.450	69.180	68.380	69.060	60.200	1,963,900
2023-06-29	67.940	68.370	67.660	68.200	59.450	979,100
2023-06-28	67.890	68.030	67.540	67.820	59.119	1,082,900
2023-06-27	67.540	67.980	67.500	67.710	59.023	1,882,800
2023-06-26	66.340	67.720	66.340	67.400	58.752	1,852,900
2023-06-23	66.650	66.750	66.270	66.400	57.881	2,022,700
2023-06-22	66.560	67.100	66.430	66.840	58.264	2,594,400
2023-06-21	66.540	66.850	66.380	66.570	58.029	1,593,800
2023-06-20	66.550	66.810	66.220	66.660	58.107	2,193,000
2023-06-19	67.320	67.340	66.810	66.850	58.273	315,500
2023-06-16	67.660	67.660	67.110	67.180	58.561	3,190,500
2023-06-15	67.240	67.570	67.150	67.240	58.613	843,900
2023-06-14	67.790	68.150	67.060	67.360	58.718	1,912,000

← NewerPage 14 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.