Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	70.610	71.190	70.610	70.920	57.870	1,199,800
2022-01-06	70.970	71.150	70.230	70.780	57.755	1,141,300
2022-01-05	70.890	71.460	70.690	70.870	57.829	1,033,400
2022-01-04	71.500	71.650	70.700	70.780	57.755	1,736,700
2021-12-31	70.110	70.600	70.010	70.410	57.454	818,500
2021-12-30	70.320	70.680	70.290	70.290	57.356	492,700
2021-12-29	70.910	70.960	70.360	70.420	57.462	895,500
2021-12-24	70.000	70.260	69.990	70.030	57.143	122,500
2021-12-23	69.720	70.140	69.680	69.980	57.103	1,172,600
2021-12-22	69.170	69.530	69.060	69.480	56.695	815,200
2021-12-21	68.710	69.560	68.480	69.300	56.548	992,400
2021-12-20	68.720	68.900	67.900	68.460	55.862	895,600
2021-12-17	68.090	69.640	68.090	69.140	56.417	2,531,600
2021-12-16	69.510	70.100	69.430	69.610	56.801	1,176,100
2021-12-15	69.350	69.690	69.180	69.430	56.654	1,760,500
2021-12-14	69.040	69.970	69.040	69.260	56.515	1,452,500
2021-12-13	69.240	69.370	68.810	69.190	56.458	1,578,000
2021-12-10	69.500	69.730	69.160	69.380	56.613	912,800
2021-12-09	69.220	69.760	69.110	69.460	56.678	985,400
2021-12-08	69.090	69.400	68.860	69.390	56.621	1,413,400
2021-12-07	69.260	69.380	68.910	69.140	56.417	945,300
2021-12-06	69.000	69.530	68.630	68.970	56.279	2,453,600
2021-12-03	68.820	69.050	68.010	68.410	55.822	1,266,000
2021-12-02	67.870	69.170	67.780	68.730	56.083	1,729,500
2021-12-01	68.880	69.100	67.510	67.560	55.128	1,298,500
2021-11-30	68.000	68.220	67.280	67.830	55.348	6,489,300
2021-11-29	69.390	69.570	68.140	68.670	56.034	6,660,000
2021-11-26	68.840	69.120	68.060	68.910	56.230	3,344,900
2021-11-25	70.070	70.190	69.720	69.770	56.931	4,865,000
2021-11-24	69.720	69.750	69.240	69.640	56.825	3,166,200
2021-11-23	69.650	70.370	69.650	69.880	57.021	5,032,200
2021-11-22	70.900	71.100	70.160	70.680	57.135	1,329,900
2021-11-19	70.060	70.800	69.510	70.670	57.127	4,185,900
2021-11-18	70.990	70.990	70.200	70.420	56.925	6,687,900
2021-11-17	70.710	70.990	70.580	70.850	57.273	6,598,300
2021-11-16	70.510	71.400	70.390	70.640	57.103	9,311,900
2021-11-15	70.530	70.750	70.290	70.360	56.877	2,048,200
2021-11-12	70.780	70.900	70.330	70.520	57.006	1,042,000
2021-11-11	70.610	70.990	70.280	70.780	57.216	703,000
2021-11-10	71.150	71.270	70.390	70.390	56.901	1,258,900
2021-11-09	71.350	71.470	70.730	71.180	57.539	1,127,900
2021-11-08	71.050	71.560	70.950	71.510	57.806	1,161,400
2021-11-05	71.170	71.580	70.520	70.710	57.160	1,132,600
2021-11-04	71.110	71.290	69.840	71.240	57.588	1,230,700
2021-11-03	71.130	71.730	71.080	71.340	57.669	1,010,300
2021-11-02	70.770	71.230	70.420	71.140	57.507	1,198,300
2021-11-01	70.920	71.020	70.340	70.780	57.216	1,391,300
2021-10-29	70.810	70.950	70.360	70.530	57.014	1,324,100
2021-10-28	71.150	71.230	70.400	70.870	57.289	637,700
2021-10-27	71.260	71.350	70.820	71.040	57.426	992,000
2021-10-26	70.950	71.470	70.600	71.230	57.580	1,104,600
2021-10-25	70.740	70.860	70.020	70.750	57.192	902,400
2021-10-22	70.230	71.200	70.000	70.540	57.022	1,229,300
2021-10-21	69.810	70.210	69.720	70.160	56.715	662,600
2021-10-20	69.390	69.810	69.170	69.750	56.384	869,200

← NewerPage 21 of 21 · 1,255 trading days

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.