Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	59.470	59.690	58.940	59.280	49.389	916,200
2022-06-28	59.300	60.010	59.230	59.420	49.506	1,867,900
2022-06-27	59.350	59.500	58.720	59.050	49.197	785,800
2022-06-24	58.120	59.210	58.100	59.050	49.197	995,300
2022-06-23	58.400	58.750	57.500	57.890	48.231	1,327,200
2022-06-22	58.660	58.670	58.190	58.320	48.589	2,911,100
2022-06-21	59.010	59.410	58.750	59.270	49.381	3,785,700
2022-06-20	58.400	59.000	58.230	58.870	49.047	1,333,100
2022-06-17	57.660	58.410	57.210	58.230	48.514	6,612,400
2022-06-16	58.880	58.910	57.290	57.400	47.823	1,455,900
2022-06-15	59.620	60.140	58.990	59.700	49.739	1,261,700
2022-06-14	60.060	60.200	59.000	59.320	49.422	2,669,800
2022-06-13	60.220	60.560	59.630	59.900	49.906	3,345,500
2022-06-10	62.110	62.310	61.070	61.170	50.964	2,474,500
2022-06-09	62.520	63.570	62.420	62.750	52.280	1,558,400
2022-06-08	62.790	62.860	62.360	62.520	52.088	2,527,300
2022-06-07	62.550	63.160	62.290	62.990	52.480	1,919,900
2022-06-06	62.720	63.280	62.570	62.810	52.330	3,428,900
2022-06-03	62.310	62.610	62.110	62.420	52.005	2,176,100
2022-06-02	62.390	62.690	62.090	62.610	52.163	4,214,700
2022-06-01	61.690	62.850	61.270	62.530	52.097	6,396,900
2022-05-31	61.950	62.300	60.470	61.780	51.472	17,709,300
2022-05-30	63.660	64.150	63.300	63.860	52.630	1,023,100
2022-05-27	63.050	63.540	62.910	63.380	52.234	3,691,200
2022-05-26	62.750	63.270	62.490	62.920	51.855	4,254,300
2022-05-25	62.670	62.840	62.100	62.430	51.451	7,559,600
2022-05-24	61.760	62.930	61.610	62.580	51.575	9,623,100
2022-05-20	62.000	62.320	60.740	61.560	50.734	1,233,400
2022-05-19	61.420	62.150	61.080	61.770	50.907	2,635,800
2022-05-18	62.430	62.620	61.850	61.960	51.064	2,746,000
2022-05-17	61.640	62.890	61.600	62.650	51.633	3,050,500
2022-05-16	61.520	61.800	60.190	60.930	50.215	3,027,900
2022-05-13	61.430	62.330	61.040	61.540	50.718	2,531,800
2022-05-12	62.000	62.140	60.430	61.060	50.322	2,230,000
2022-05-11	63.640	63.900	62.510	62.720	51.690	2,717,300
2022-05-10	64.480	64.860	63.190	63.590	52.407	1,665,400
2022-05-09	63.000	64.440	63.000	64.100	52.828	2,744,000
2022-05-06	63.800	64.050	63.320	63.680	52.482	3,072,900
2022-05-05	64.780	64.900	63.450	63.940	52.696	1,735,200
2022-05-04	64.340	65.330	64.160	65.130	53.677	2,851,900
2022-05-03	63.600	64.800	63.600	64.420	53.091	2,024,800
2022-05-02	64.020	64.190	62.870	63.600	52.416	3,137,300
2022-04-29	64.490	64.960	63.880	63.910	52.671	1,415,900
2022-04-28	64.250	65.190	63.760	64.730	53.347	1,432,300
2022-04-27	64.670	64.670	63.630	63.840	52.613	1,342,500
2022-04-26	65.630	65.850	64.500	64.570	53.215	1,276,400
2022-04-25	66.270	66.320	65.000	66.040	54.427	1,528,400
2022-04-22	67.990	68.020	66.470	66.620	54.905	1,537,500
2022-04-21	68.570	69.350	67.820	67.970	56.017	1,171,100
2022-04-20	68.470	68.700	68.060	68.230	56.231	1,270,400
2022-04-19	68.680	68.890	68.390	68.460	56.421	691,300
2022-04-18	68.680	68.890	68.330	68.510	56.462	526,400
2022-04-14	69.540	69.990	68.820	68.880	56.767	1,420,300
2022-04-13	69.780	69.780	69.130	69.540	57.311	832,300
2022-04-12	70.010	70.540	69.780	69.980	57.674	972,600
2022-04-11	69.150	70.190	69.140	69.990	57.682	1,284,700
2022-04-08	68.710	69.300	68.700	69.100	56.948	966,800
2022-04-07	69.410	69.410	68.130	68.560	56.503	1,059,700
2022-04-06	69.050	69.590	68.920	69.390	57.187	600,700
2022-04-05	69.180	69.800	69.180	69.340	57.146	693,600

← NewerPage 19 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.