Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	69.680	70.000	69.180	69.460	57.245	2,547,800
2022-04-01	70.350	70.430	69.420	69.810	57.534	747,300
2022-03-31	70.590	70.940	69.780	69.800	57.525	1,545,900
2022-03-30	70.270	70.810	70.150	70.370	57.995	767,800
2022-03-29	70.740	70.930	70.230	70.310	57.946	995,100
2022-03-28	70.130	70.510	69.700	70.090	57.764	1,252,000
2022-03-25	69.930	70.370	69.750	70.090	57.764	829,200
2022-03-24	70.240	70.540	69.570	69.720	57.459	1,666,200
2022-03-23	70.490	70.690	70.020	70.030	57.715	1,064,000
2022-03-22	70.590	71.280	70.530	70.640	58.218	1,934,000
2022-03-21	70.420	70.630	70.000	70.290	57.929	1,217,700
2022-03-18	69.410	70.400	69.090	70.180	57.839	4,568,900
2022-03-17	69.510	69.920	68.880	69.710	57.451	1,607,000
2022-03-16	68.680	69.780	68.550	69.600	57.361	2,073,800
2022-03-15	68.010	68.310	67.360	68.240	56.240	1,470,300
2022-03-14	68.090	68.550	67.660	67.910	55.968	1,457,000
2022-03-11	67.580	68.260	67.460	67.480	55.613	1,350,700
2022-03-10	66.570	67.480	66.290	67.150	55.341	1,752,900
2022-03-09	67.290	67.500	66.680	67.000	55.218	1,344,000
2022-03-08	65.660	67.240	65.620	66.120	54.492	2,067,200
2022-03-07	66.000	66.290	65.340	65.550	54.023	1,807,000
2022-03-04	65.740	66.320	65.530	66.230	54.583	4,125,600
2022-03-03	66.000	66.750	66.000	66.330	54.666	2,897,600
2022-03-02	65.220	66.120	65.220	65.880	54.295	7,436,300
2022-03-01	65.840	66.050	64.620	65.040	53.602	8,456,000
2022-02-28	66.650	66.840	66.050	66.660	54.394	2,992,600
2022-02-25	66.930	67.440	66.600	67.290	54.908	1,369,400
2022-02-24	66.380	66.880	65.530	66.420	54.198	4,018,600
2022-02-23	68.390	68.770	67.530	67.590	55.152	3,001,100
2022-02-22	67.650	68.420	67.220	68.120	55.585	8,445,300
2022-02-18	68.250	68.570	67.610	67.680	55.226	8,873,200
2022-02-17	68.750	68.750	67.970	68.300	55.732	6,764,100
2022-02-16	68.250	69.260	68.110	68.770	56.115	2,572,300
2022-02-15	68.670	68.890	68.260	68.420	55.830	1,368,700
2022-02-14	69.540	69.620	68.010	68.330	55.756	2,163,900
2022-02-11	70.000	70.590	69.190	69.730	56.899	2,522,600
2022-02-10	71.320	71.610	69.450	69.720	56.891	4,216,000
2022-02-09	74.140	74.220	73.440	73.810	60.228	776,600
2022-02-08	73.190	73.900	72.980	73.710	60.146	1,444,400
2022-02-07	72.700	73.360	72.420	72.820	59.420	1,467,300
2022-02-04	72.660	73.270	72.530	72.890	59.477	1,289,800
2022-02-03	73.140	73.610	72.600	72.680	59.306	1,199,500
2022-02-02	72.710	73.770	72.710	73.320	59.828	1,316,700
2022-02-01	72.250	72.800	71.600	72.700	59.322	1,326,900
2022-01-31	71.260	72.000	70.970	71.990	58.743	1,794,000
2022-01-28	70.430	71.520	69.990	71.410	58.270	1,674,100
2022-01-27	70.400	71.210	70.170	70.370	57.421	1,345,600
2022-01-26	70.330	70.970	69.780	70.220	57.298	1,622,000
2022-01-25	69.150	70.280	68.320	69.880	57.021	1,524,100
2022-01-24	69.690	69.980	68.600	69.740	56.907	2,495,800
2022-01-21	70.980	71.200	69.980	70.380	57.429	1,851,100
2022-01-20	71.530	71.920	71.110	71.210	58.106	1,624,800
2022-01-19	72.710	72.710	71.160	71.440	58.294	1,735,000
2022-01-18	72.140	72.620	71.830	72.530	59.183	1,210,800
2022-01-17	72.220	72.850	72.000	72.650	59.281	327,300
2022-01-14	71.390	72.370	71.390	72.180	58.898	1,492,600
2022-01-13	71.610	72.280	71.500	72.070	58.808	1,004,300
2022-01-12	71.140	72.010	71.140	71.550	58.384	1,214,200
2022-01-11	71.000	71.400	70.590	71.350	58.221	931,600
2022-01-10	71.150	71.290	70.540	70.900	57.853	1,335,900

← NewerPage 20 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.