Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	55.000	55.550	54.820	55.170	46.494	953,000
2022-09-23	55.730	55.850	54.890	55.270	46.578	1,876,500
2022-09-22	57.170	57.250	56.180	56.280	47.429	839,100
2022-09-21	57.600	57.940	57.060	57.070	48.095	1,084,600
2022-09-20	57.940	57.940	56.730	57.320	48.306	1,269,800
2022-09-19	57.440	58.240	57.170	58.170	49.022	1,275,800
2022-09-16	57.670	58.020	57.420	57.710	48.634	2,087,900
2022-09-15	58.230	58.920	57.910	58.210	49.056	1,113,000
2022-09-14	58.650	58.880	57.850	58.130	48.988	1,628,800
2022-09-13	58.960	59.310	58.320	58.630	49.410	1,740,900
2022-09-12	59.700	60.270	59.590	59.790	50.387	2,172,800
2022-09-09	58.520	59.460	58.520	59.360	50.025	1,748,700
2022-09-08	57.440	58.300	57.110	58.090	48.955	867,900
2022-09-07	57.190	57.860	56.780	57.620	48.558	1,270,800
2022-09-06	58.080	58.260	56.960	57.190	48.196	1,618,800
2022-09-02	58.000	58.830	57.660	57.750	48.668	1,687,000
2022-09-01	57.610	57.660	56.620	57.490	48.449	1,692,000
2022-08-31	58.310	58.790	57.670	57.860	48.761	1,689,600
2022-08-30	59.130	59.270	58.120	58.230	49.073	833,500
2022-08-29	58.570	59.050	58.470	58.850	49.595	8,684,900
2022-08-26	60.420	60.730	59.070	59.190	49.882	4,925,900
2022-08-25	59.290	60.420	59.110	60.320	50.834	4,059,100
2022-08-24	59.310	59.760	59.150	59.180	49.873	2,759,900
2022-08-23	59.850	59.930	59.350	59.430	50.084	1,376,900
2022-08-22	61.010	61.160	60.400	60.640	50.522	15,021,700
2022-08-19	61.990	62.170	61.420	61.730	51.430	4,815,100
2022-08-18	61.990	62.420	61.880	62.310	51.913	1,696,000
2022-08-17	61.710	62.160	61.640	62.040	51.688	1,921,300
2022-08-16	61.870	62.440	61.610	62.120	51.755	956,200
2022-08-15	61.990	62.190	61.610	61.890	51.563	1,131,800
2022-08-12	61.450	62.240	61.280	62.140	51.772	995,200
2022-08-11	61.050	61.460	60.970	61.090	50.897	1,046,800
2022-08-10	60.560	61.070	60.380	60.740	50.605	1,272,100
2022-08-09	60.550	60.560	59.850	60.060	50.039	1,000,400
2022-08-08	60.500	60.850	60.370	60.460	50.372	1,298,200
2022-08-05	60.300	60.600	59.750	60.400	50.322	1,274,100
2022-08-04	59.440	61.120	59.240	60.470	50.380	1,841,000
2022-08-03	58.790	59.420	58.330	59.140	49.272	2,056,600
2022-08-02	58.840	59.070	58.400	58.520	48.756	2,093,200
2022-07-29	58.610	60.000	58.610	59.460	49.539	2,266,100
2022-07-28	57.940	58.740	57.610	58.500	48.739	1,423,200
2022-07-27	57.420	58.040	57.310	57.800	48.156	1,769,000
2022-07-26	57.100	57.600	57.060	57.220	47.673	1,097,400
2022-07-25	57.310	57.660	57.020	57.390	47.814	1,618,400
2022-07-22	57.250	57.600	56.820	57.250	47.698	703,700
2022-07-21	57.430	57.650	56.870	57.280	47.723	1,759,900
2022-07-20	57.420	57.560	57.000	57.430	47.848	1,034,600
2022-07-19	56.800	57.750	56.760	57.530	47.931	1,808,600
2022-07-18	56.880	57.160	56.140	56.290	46.898	1,272,900
2022-07-15	56.980	57.090	56.290	56.490	47.065	1,040,400
2022-07-14	57.590	57.710	56.470	56.600	47.156	1,199,300
2022-07-13	58.490	58.490	57.180	58.070	48.381	1,837,300
2022-07-12	58.570	59.580	58.570	58.960	49.122	1,769,200
2022-07-11	58.750	59.150	58.570	58.870	49.047	1,834,600
2022-07-08	59.220	59.400	58.750	58.920	49.089	1,073,200
2022-07-07	58.450	59.390	58.440	59.150	49.281	1,253,700
2022-07-06	58.440	58.460	57.300	58.150	48.448	2,465,800
2022-07-05	59.190	59.300	57.560	58.540	48.772	2,086,900
2022-07-04	58.980	60.370	58.980	59.680	49.722	694,800
2022-06-30	58.630	59.100	58.060	58.980	49.139	3,317,800

← NewerPage 18 of 21 · 1,259 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.