Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	67.790	68.150	67.060	67.360	58.718	1,912,000
2023-06-13	67.380	67.960	67.240	67.750	59.058	1,613,800
2023-06-12	67.250	67.500	67.110	67.280	58.648	2,662,800
2023-06-09	67.330	67.550	67.090	67.400	58.752	1,581,400
2023-06-08	67.730	67.910	67.200	67.380	58.735	2,897,900
2023-06-07	67.630	67.800	67.360	67.620	58.944	1,106,100
2023-06-06	67.530	67.800	67.450	67.770	59.075	2,306,300
2023-06-05	67.450	67.570	67.010	67.410	58.761	4,219,400
2023-06-02	66.310	67.650	66.120	67.430	58.779	2,658,800
2023-06-01	65.750	66.280	65.300	65.840	57.393	2,554,900
2023-05-31	66.000	66.000	65.260	65.750	57.314	7,912,700
2023-05-30	66.030	66.930	65.690	65.770	57.332	3,647,600
2023-05-29	67.040	67.440	66.700	67.340	58.046	300,800
2023-05-26	66.520	67.140	66.270	66.950	57.710	5,950,600
2023-05-25	65.860	66.720	65.600	66.320	57.167	2,659,300
2023-05-24	65.280	66.280	65.280	65.940	56.840	4,885,100
2023-05-23	67.200	67.930	66.850	66.900	57.667	6,263,300
2023-05-19	67.160	67.680	67.100	67.180	57.908	1,901,900
2023-05-18	66.250	66.940	66.250	66.900	57.667	1,623,700
2023-05-17	66.320	66.670	65.930	66.480	57.305	1,341,200
2023-05-16	66.040	66.340	65.530	66.080	56.960	1,597,100
2023-05-15	65.710	66.360	65.430	66.320	57.167	2,749,300
2023-05-12	65.490	65.820	64.370	64.970	56.004	2,205,700
2023-05-11	64.980	64.980	64.050	64.530	55.624	1,718,600
2023-05-10	65.450	65.500	64.130	64.710	55.779	2,675,200
2023-05-09	64.970	65.440	64.870	65.190	56.193	732,200
2023-05-08	65.120	65.500	65.120	65.240	56.236	1,582,300
2023-05-05	65.100	65.410	64.940	65.130	56.141	1,689,900
2023-05-04	64.970	64.970	63.990	64.390	55.504	2,320,900
2023-05-03	65.640	66.220	65.460	65.530	56.486	2,652,200
2023-05-02	66.250	66.300	65.030	65.680	56.616	3,114,800
2023-05-01	66.600	66.990	66.390	66.400	57.236	1,737,400
2023-04-28	66.000	66.800	65.950	66.460	57.288	1,802,200
2023-04-27	65.580	66.260	65.530	66.080	56.960	2,101,700
2023-04-26	65.040	65.610	64.940	65.260	56.253	1,700,200
2023-04-25	65.070	65.520	64.920	65.120	56.133	1,733,800
2023-04-24	65.220	65.580	65.160	65.310	56.297	1,458,200
2023-04-21	65.340	65.550	64.570	65.270	56.262	984,900
2023-04-20	65.000	65.620	65.000	65.320	56.305	1,403,900
2023-04-19	64.820	65.320	64.810	65.140	56.150	1,259,800
2023-04-18	64.670	65.130	64.670	64.940	55.978	1,139,700
2023-04-17	64.030	64.610	63.700	64.540	55.633	1,250,500
2023-04-14	64.130	64.460	63.980	64.110	55.262	1,224,100
2023-04-13	64.000	64.120	63.360	63.950	55.124	1,704,500
2023-04-12	64.210	64.500	63.830	64.000	55.167	697,700
2023-04-11	63.780	64.110	63.780	63.840	55.029	789,500
2023-04-10	63.000	63.690	62.990	63.610	54.831	2,501,300
2023-04-06	63.000	63.370	62.970	63.190	54.469	693,100
2023-04-05	62.720	63.140	62.670	63.070	54.366	1,710,900
2023-04-04	63.830	64.030	62.880	63.170	54.452	839,600
2023-04-03	63.350	63.560	62.940	63.520	54.754	801,600
2023-03-31	62.590	63.500	62.580	63.140	54.426	1,374,700
2023-03-30	62.530	62.900	62.150	62.510	53.883	1,727,900
2023-03-29	62.560	62.800	62.070	62.260	53.668	1,142,900
2023-03-28	62.080	62.570	61.750	62.100	53.530	2,189,300
2023-03-27	61.950	62.260	61.800	62.100	53.530	2,819,000
2023-03-24	60.690	61.450	60.630	61.430	52.952	798,600
2023-03-23	62.000	62.200	60.990	61.270	52.814	2,607,100
2023-03-22	62.500	62.910	62.020	62.020	53.461	2,064,000
2023-03-21	62.570	62.860	62.280	62.320	53.719	1,705,300

← NewerPage 15 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.