Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	113.51	114.31	113.10	114.20	113.21	1,181,100
2026-07-20	114.65	115.45	113.08	113.50	112.51	1,204,000
2026-07-17	114.08	115.22	113.28	114.74	113.74	1,093,400
2026-07-16	113.97	115.13	113.67	114.68	113.68	1,732,000
2026-07-15	112.13	114.52	111.63	114.20	113.21	1,182,100
2026-07-14	110.89	112.33	110.84	111.90	110.93	873,200
2026-07-13	112.10	112.59	110.36	111.00	110.04	1,285,300
2026-07-10	114.12	114.53	112.89	113.18	112.20	613,000
2026-07-09	112.67	113.92	112.46	113.81	112.82	811,200
2026-07-08	112.86	113.01	111.83	112.49	111.51	928,500
2026-07-07	112.35	114.04	112.32	113.46	112.48	908,800
2026-07-06	113.44	113.74	111.40	112.26	111.29	1,608,600
2026-07-03	112.60	113.56	112.60	113.00	112.02	423,500
2026-07-02	112.02	112.96	110.97	112.96	111.98	1,183,800
2026-06-30	111.42	111.63	110.70	111.35	110.38	1,556,700
2026-06-29	110.57	110.94	109.94	110.93	109.97	1,506,000
2026-06-26	110.13	111.07	109.96	110.54	109.58	886,600
2026-06-25	110.17	111.62	110.05	110.10	109.14	1,026,700
2026-06-24	110.67	110.86	108.97	110.02	109.07	1,301,400
2026-06-23	109.44	110.72	109.31	110.28	109.32	1,057,500
2026-06-22	110.05	111.48	109.70	109.75	108.80	1,309,300
2026-06-19	110.69	112.05	109.39	109.43	108.48	3,987,500
2026-06-18	110.30	111.62	110.07	111.62	110.65	1,580,800
2026-06-17	108.40	110.37	108.40	110.01	109.06	1,653,000
2026-06-16	107.84	109.04	107.79	108.70	107.76	716,100
2026-06-15	107.32	107.70	106.42	107.18	106.25	1,740,400
2026-06-12	106.44	107.42	106.11	107.04	106.11	2,230,200
2026-06-11	105.07	106.52	104.96	105.84	104.92	2,383,900
2026-06-10	103.35	104.54	103.07	104.47	103.56	1,629,700
2026-06-09	103.05	104.14	102.92	103.08	102.19	1,543,000
2026-06-08	102.72	103.61	102.01	102.68	101.79	2,028,200
2026-06-05	101.09	103.21	101.09	102.80	101.91	2,961,400
2026-06-04	100.88	101.55	100.50	101.42	100.54	2,853,400
2026-06-03	100.38	101.16	100.15	100.21	99.340	2,701,200
2026-06-02	98.180	101.05	98.180	100.66	99.786	2,007,900
2026-06-01	98.610	99.530	97.720	98.300	97.447	1,335,400
2026-05-29	99.510	100.56	99.030	99.080	98.220	5,829,200
2026-05-28	99.710	100.13	98.820	99.170	98.309	3,386,300
2026-05-27	99.300	100.52	98.680	100.43	99.558	3,475,000
2026-05-26	101.75	101.80	100.35	100.82	98.993	1,280,900
2026-05-25	101.36	101.94	101.21	101.66	99.818	393,700
2026-05-22	101.18	101.57	100.86	100.98	99.150	4,108,100
2026-05-21	99.790	101.07	99.660	100.90	99.072	2,583,600
2026-05-20	98.350	100.68	98.350	100.26	98.443	3,078,800
2026-05-19	99.670	99.750	98.320	98.410	96.627	1,122,500
2026-05-15	97.990	99.060	97.780	99.030	97.236	1,241,900
2026-05-14	97.360	98.410	97.310	98.300	96.519	1,851,600
2026-05-13	96.500	97.450	96.230	97.010	95.252	935,500
2026-05-12	96.460	97.310	95.540	96.750	94.997	1,410,700
2026-05-11	95.620	97.510	95.620	96.350	94.604	2,804,700
2026-05-08	94.910	95.890	94.800	95.850	94.113	1,717,100
2026-05-07	96.310	98.050	94.620	94.790	93.073	3,746,100
2026-05-06	100.00	101.15	99.530	99.530	97.727	3,144,800
2026-05-05	98.490	100.15	98.380	99.650	97.844	2,398,300
2026-05-04	97.900	98.850	97.810	98.180	96.401	4,988,600
2026-05-01	98.370	98.880	97.850	98.270	96.489	678,000
2026-04-30	96.570	98.060	96.520	97.870	96.097	1,582,200
2026-04-29	96.890	97.910	96.300	96.570	94.820	1,465,000
2026-04-28	96.500	98.060	96.500	97.370	95.606	1,735,100
2026-04-27	97.050	97.540	96.120	96.410	94.663	2,031,800

← NewerPage 2 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.