Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	62.100	62.650	62.000	62.420	53.223	1,870,000
2022-12-19	62.550	62.910	61.770	61.910	52.788	2,303,800
2022-12-16	61.900	62.750	61.800	62.500	53.291	3,309,300
2022-12-15	62.630	62.650	62.030	62.450	53.248	2,973,600
2022-12-14	63.820	63.900	62.910	63.130	53.828	4,208,300
2022-12-13	64.560	64.640	63.420	63.700	54.314	2,412,000
2022-12-12	63.340	63.460	62.770	63.400	54.058	2,628,100
2022-12-09	62.650	63.540	62.650	63.250	53.930	830,200
2022-12-08	63.050	63.380	62.490	62.730	53.487	1,169,300
2022-12-07	63.190	63.610	62.840	62.980	53.700	1,495,000
2022-12-06	63.600	63.710	62.940	63.260	53.939	1,417,700
2022-12-05	63.340	63.700	63.150	63.500	54.144	3,046,300
2022-12-02	63.400	63.870	63.300	63.540	54.178	2,469,100
2022-12-01	64.010	64.240	63.280	63.730	54.340	1,756,100
2022-11-30	62.840	63.910	62.350	63.740	54.348	3,227,300
2022-11-29	62.330	62.860	62.000	62.670	53.436	3,788,900
2022-11-28	62.480	62.850	61.650	62.040	52.899	5,918,200
2022-11-25	62.250	62.720	62.220	62.470	53.265	3,785,700
2022-11-24	61.940	62.240	61.920	61.980	52.848	852,200
2022-11-23	61.790	62.110	61.630	61.890	52.771	2,754,100
2022-11-22	61.420	62.010	61.290	61.710	52.617	2,699,900
2022-11-21	61.800	62.030	61.290	61.890	52.157	6,916,000
2022-11-18	62.650	62.830	61.750	61.820	52.098	3,704,400
2022-11-17	60.910	61.980	60.890	61.950	52.208	2,754,300
2022-11-16	61.100	61.540	60.430	61.500	51.828	2,946,700
2022-11-15	61.660	61.920	60.830	61.090	51.483	828,700
2022-11-14	61.400	61.760	60.990	61.030	51.432	4,876,700
2022-11-11	61.240	61.970	61.030	61.470	51.803	1,643,300
2022-11-10	60.020	61.310	60.020	61.050	51.449	2,887,900
2022-11-09	59.680	59.800	58.810	59.000	49.721	1,981,000
2022-11-08	59.830	60.340	59.570	60.020	50.581	810,900
2022-11-07	60.200	60.310	59.290	59.720	50.328	1,433,600
2022-11-04	59.500	60.110	59.190	59.950	50.522	2,239,600
2022-11-03	58.350	59.520	57.200	58.870	49.612	2,369,800
2022-11-02	57.560	57.940	57.010	57.100	48.120	3,181,100
2022-11-01	58.350	58.350	57.540	57.650	48.584	2,073,100
2022-10-31	58.120	58.250	57.610	57.860	48.761	2,661,900
2022-10-28	57.400	58.290	57.340	58.170	49.022	873,900
2022-10-27	57.210	57.650	57.020	57.350	48.331	1,201,300
2022-10-26	56.850	57.690	56.790	56.920	47.969	2,226,700
2022-10-25	56.400	57.010	56.110	56.930	47.977	1,863,700
2022-10-24	56.750	57.040	56.330	56.700	47.783	2,467,100
2022-10-21	55.440	56.530	55.290	56.320	47.463	783,200
2022-10-20	56.120	56.350	55.230	55.490	46.763	823,100
2022-10-19	55.950	56.420	55.740	56.250	47.404	858,900
2022-10-18	57.060	57.260	56.140	56.290	47.438	713,500
2022-10-17	55.480	56.390	55.480	56.090	47.269	1,639,400
2022-10-14	55.790	56.080	54.760	54.830	46.207	1,823,900
2022-10-13	53.630	55.750	52.970	55.330	46.629	1,511,400
2022-10-12	54.270	54.400	53.630	53.970	45.483	941,600
2022-10-11	55.000	55.030	54.060	54.350	45.803	1,147,900
2022-10-07	55.910	55.950	54.980	55.440	46.721	974,600
2022-10-06	56.860	56.870	56.050	56.240	47.396	1,432,600
2022-10-05	57.500	57.680	56.840	57.000	48.036	1,454,700
2022-10-04	57.000	58.350	56.970	58.000	48.879	1,931,200
2022-10-03	55.170	56.500	54.890	56.160	47.328	2,540,600
2022-09-30	55.290	55.870	54.860	54.930	46.292	1,723,000
2022-09-29	54.940	55.270	54.500	55.020	46.367	1,201,900
2022-09-28	54.520	55.640	54.210	55.390	46.679	912,800
2022-09-27	55.550	55.650	54.110	54.660	46.064	1,637,300

← NewerPage 17 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.