Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	60.840	61.870	60.760	61.560	53.064	2,159,800
2023-03-17	61.800	61.800	60.150	60.560	52.202	3,260,700
2023-03-16	60.910	62.010	60.010	61.570	53.073	4,060,700
2023-03-15	62.250	62.260	60.600	61.330	52.866	2,432,200
2023-03-14	63.540	63.620	62.690	62.950	54.262	2,320,400
2023-03-13	62.900	63.200	62.090	62.600	53.961	3,589,300
2023-03-10	64.790	65.060	64.070	64.280	55.409	2,749,500
2023-03-09	66.340	66.370	65.230	65.430	56.400	2,464,500
2023-03-08	67.020	67.640	66.380	66.530	57.348	1,493,800
2023-03-07	67.290	67.590	66.550	67.200	57.926	3,074,400
2023-03-06	67.110	67.540	67.000	67.280	57.995	2,952,200
2023-03-03	66.430	67.090	66.090	67.000	57.753	5,390,200
2023-03-02	66.420	66.700	66.000	66.230	57.090	3,581,800
2023-03-01	65.610	66.880	65.610	66.300	57.150	8,312,900
2023-02-28	65.550	66.080	65.500	65.940	56.840	3,823,400
2023-02-27	66.190	66.870	66.190	66.490	56.693	3,032,500
2023-02-24	65.600	65.970	65.410	65.950	56.233	2,651,100
2023-02-23	67.400	67.400	65.930	66.010	56.284	5,389,300
2023-02-22	68.070	68.070	66.720	66.890	57.034	5,020,400
2023-02-21	68.750	68.760	67.620	67.680	57.708	1,605,900
2023-02-17	68.010	69.080	67.950	68.910	58.757	2,436,200
2023-02-16	67.660	68.640	67.270	68.200	58.151	1,719,900
2023-02-15	67.960	68.090	67.620	67.980	57.964	3,170,800
2023-02-14	68.590	68.730	67.980	68.160	58.117	999,300
2023-02-13	67.630	68.650	67.610	68.540	58.441	3,005,800
2023-02-10	67.040	67.970	66.780	67.670	57.699	2,592,100
2023-02-09	68.000	68.820	67.880	68.260	58.202	2,809,000
2023-02-08	66.820	67.610	66.750	67.440	57.503	1,362,200
2023-02-07	66.940	67.470	66.310	67.210	57.307	2,612,900
2023-02-06	66.810	67.260	66.580	67.180	57.281	2,874,700
2023-02-03	66.850	67.260	66.560	67.040	57.162	2,313,100
2023-02-02	67.390	67.520	66.340	66.890	57.034	1,913,500
2023-02-01	66.650	67.430	66.420	67.110	57.222	3,319,800
2023-01-31	66.390	66.860	65.590	66.860	57.009	3,061,100
2023-01-30	66.480	66.500	66.140	66.200	56.446	3,192,600
2023-01-27	66.330	66.780	66.310	66.370	56.591	1,147,800
2023-01-26	65.730	66.600	65.660	66.440	56.650	980,100
2023-01-25	65.260	65.920	65.140	65.610	55.943	1,293,100
2023-01-24	65.370	65.800	64.940	65.590	55.926	1,336,900
2023-01-23	65.570	65.690	65.240	65.490	55.840	1,522,000
2023-01-20	64.680	65.600	64.300	65.540	55.883	1,478,600
2023-01-19	64.390	64.780	64.340	64.650	55.124	1,227,700
2023-01-18	65.070	65.160	64.530	64.640	55.116	1,337,300
2023-01-17	64.880	65.040	64.620	64.990	55.414	1,084,300
2023-01-16	64.510	64.940	64.400	64.790	55.244	293,600
2023-01-13	64.540	65.120	64.520	64.720	55.184	1,211,700
2023-01-12	64.200	64.950	64.030	64.670	55.141	1,674,700
2023-01-11	63.200	64.030	63.200	63.960	54.536	1,302,700
2023-01-10	63.010	63.380	62.690	62.940	53.666	1,492,900
2023-01-09	63.790	63.840	63.030	63.130	53.828	967,500
2023-01-06	63.520	63.850	63.310	63.770	54.374	1,358,300
2023-01-05	63.810	63.940	63.140	63.320	53.990	3,025,700
2023-01-04	63.760	64.190	63.390	64.050	54.613	943,800
2023-01-03	63.300	63.860	63.250	63.440	54.092	1,055,700
2022-12-30	63.110	63.430	62.600	62.850	53.589	1,058,400
2022-12-29	63.100	63.490	63.000	63.360	54.024	748,300
2022-12-28	63.290	63.400	62.660	62.810	53.555	758,100
2022-12-23	62.780	63.270	62.480	63.140	53.837	1,207,800
2022-12-22	63.140	63.240	62.410	62.940	53.666	906,400
2022-12-21	62.840	63.750	62.840	63.440	54.092	1,134,700

← NewerPage 16 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.