Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	98.350	98.740	97.720	97.740	95.969	1,247,700
2026-04-23	96.000	97.190	96.000	96.870	95.115	919,800
2026-04-22	96.210	96.510	95.550	96.390	94.644	610,300
2026-04-21	95.790	96.680	95.790	96.190	94.447	1,107,700
2026-04-20	95.860	96.410	95.640	96.080	94.339	932,400
2026-04-17	94.310	96.420	94.310	96.310	94.565	1,726,000
2026-04-16	93.980	94.270	93.340	94.060	92.356	796,800
2026-04-15	92.420	93.930	92.270	93.890	92.189	1,301,100
2026-04-14	91.180	92.570	91.170	92.420	90.745	1,080,200
2026-04-13	89.700	91.410	89.700	91.410	89.754	1,483,500
2026-04-10	91.450	91.480	89.760	90.270	88.634	1,474,400
2026-04-09	90.850	91.930	90.580	91.310	89.656	757,700
2026-04-08	89.990	91.540	89.820	91.230	89.577	1,279,600
2026-04-07	88.390	89.140	87.830	88.820	87.211	922,300
2026-04-06	88.530	89.470	88.320	88.420	86.818	1,168,300
2026-04-02	86.640	88.620	86.390	88.500	86.897	1,252,600
2026-04-01	87.580	88.330	87.120	87.340	85.758	2,430,600
2026-03-31	86.740	87.340	85.330	87.150	85.571	2,760,000
2026-03-30	85.820	86.980	85.310	86.310	84.746	1,345,300
2026-03-27	86.280	86.350	85.000	85.260	83.715	1,144,100
2026-03-26	86.130	87.200	86.000	86.650	85.080	728,600
2026-03-25	87.670	87.990	86.560	86.740	85.168	894,300
2026-03-24	86.140	87.120	85.640	86.810	85.237	919,000
2026-03-23	85.950	87.100	85.720	86.620	85.051	1,680,500
2026-03-20	85.750	86.420	85.000	85.340	83.794	3,017,200
2026-03-19	86.570	86.770	85.620	85.950	84.393	1,340,400
2026-03-18	87.560	87.860	86.960	87.020	85.443	973,000
2026-03-17	87.800	88.210	87.500	87.710	86.121	1,706,200
2026-03-16	87.020	87.630	86.320	87.340	85.758	1,147,500
2026-03-13	86.070	86.630	85.960	86.150	84.589	2,012,000
2026-03-12	85.750	86.590	85.180	85.680	84.128	2,051,500
2026-03-11	86.430	87.130	86.050	86.380	84.815	2,309,300
2026-03-10	86.510	87.340	86.120	86.370	84.805	2,697,900
2026-03-09	87.000	87.150	85.430	86.300	84.736	4,390,800
2026-03-06	89.070	89.070	87.710	88.120	86.523	1,546,200
2026-03-05	88.690	89.810	88.620	89.540	87.918	1,938,600
2026-03-04	88.210	89.410	87.800	89.360	87.741	1,461,200
2026-03-03	88.000	88.500	86.950	88.290	86.690	2,663,400
2026-03-02	88.500	89.870	88.060	89.170	87.554	8,125,500
2026-02-27	89.370	90.340	88.500	89.400	87.780	6,006,100
2026-02-26	89.960	90.590	89.090	89.430	87.810	1,799,500
2026-02-25	87.910	89.610	87.420	89.570	87.947	2,196,000
2026-02-24	88.420	89.010	87.760	88.960	86.445	2,554,200
2026-02-23	90.220	90.460	88.440	88.470	85.969	7,704,300
2026-02-20	89.680	90.880	89.470	90.840	88.272	3,112,500
2026-02-19	91.070	91.070	88.990	89.470	86.940	3,206,300
2026-02-18	92.550	92.730	90.220	90.840	88.272	2,420,100
2026-02-17	93.740	94.620	92.330	92.470	89.856	3,958,200
2026-02-13	94.230	94.760	92.220	93.940	91.284	2,183,300
2026-02-12	90.000	93.830	89.000	93.640	90.993	4,908,200
2026-02-11	88.880	89.070	88.000	88.070	85.580	1,952,900
2026-02-10	87.450	88.870	87.400	88.760	86.250	2,541,700
2026-02-09	88.950	89.480	87.150	87.440	84.968	4,453,600
2026-02-06	88.970	89.530	88.290	88.990	86.474	1,564,000
2026-02-05	88.720	89.510	88.310	88.780	86.270	1,782,500
2026-02-04	87.890	90.000	86.850	89.620	87.086	5,272,800
2026-02-03	87.130	88.100	86.900	87.840	85.357	1,933,900
2026-02-02	86.110	87.500	86.000	87.150	84.686	1,333,000
2026-01-30	86.000	86.250	84.960	85.800	83.374	2,397,200
2026-01-29	85.550	86.470	85.410	86.000	83.569	2,899,500

← NewerPage 3 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.