Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	85.130	86.000	85.010	85.410	82.995	1,056,600
2026-01-27	86.230	86.640	85.190	85.290	82.879	1,137,900
2026-01-26	87.270	87.800	86.080	86.670	84.220	1,554,000
2026-01-23	86.270	87.270	85.640	87.230	84.764	1,347,300
2026-01-22	86.580	86.890	86.180	86.320	83.879	596,000
2026-01-21	86.390	86.950	86.000	86.370	83.928	1,049,300
2026-01-20	87.700	87.940	86.210	86.340	83.899	1,106,700
2026-01-19	87.130	87.690	86.810	87.560	85.084	647,000
2026-01-16	87.140	88.400	86.870	87.470	84.997	2,001,000
2026-01-15	86.390	87.260	86.210	87.210	84.744	855,200
2026-01-14	85.570	86.300	85.330	85.990	83.559	1,095,600
2026-01-13	86.650	86.980	85.110	85.240	82.830	1,605,500
2026-01-12	87.440	87.490	86.510	86.740	84.288	1,486,500
2026-01-09	86.570	87.910	86.550	87.400	84.929	717,100
2026-01-08	86.750	87.540	86.600	86.850	84.394	1,056,400
2026-01-07	87.910	88.000	86.800	86.970	84.511	2,335,400
2026-01-06	87.330	88.110	87.090	87.890	85.405	784,100
2026-01-05	86.290	87.960	86.290	87.400	84.929	1,269,000
2026-01-02	85.730	86.460	85.390	86.320	83.879	451,200
2025-12-31	85.840	86.390	85.670	85.680	83.258	1,031,100
2025-12-30	86.140	86.310	85.840	85.840	83.413	1,073,800
2025-12-29	85.400	86.390	85.400	86.000	83.569	1,125,100
2025-12-24	85.550	85.990	85.410	85.410	82.995	232,500
2025-12-23	85.220	86.000	85.120	85.680	83.258	847,500
2025-12-22	84.720	85.710	84.500	85.430	83.015	1,910,600
2025-12-19	84.820	85.440	84.580	84.860	82.461	3,088,200
2025-12-18	84.330	84.880	83.940	84.560	82.169	1,879,900
2025-12-17	84.290	84.680	84.050	84.380	81.994	1,511,000
2025-12-16	83.800	84.700	83.770	84.230	81.849	883,000
2025-12-15	83.410	84.050	83.290	83.750	81.382	2,208,300
2025-12-12	82.210	83.330	82.110	83.160	80.809	930,200
2025-12-11	81.270	82.280	81.270	82.230	79.905	1,906,200
2025-12-10	81.790	81.980	81.120	81.130	78.836	2,463,900
2025-12-09	81.310	82.080	81.250	81.890	79.575	1,583,200
2025-12-08	80.960	81.530	80.790	81.100	78.807	2,307,800
2025-12-05	80.520	81.120	80.500	81.120	78.827	2,046,900
2025-12-04	80.980	81.220	80.530	80.580	78.302	3,181,100
2025-12-03	80.290	81.100	80.250	80.700	78.418	1,974,300
2025-12-02	81.050	81.370	79.990	80.540	78.263	1,767,600
2025-12-01	82.610	82.610	80.510	80.860	78.574	3,476,800
2025-11-28	82.100	83.050	81.900	82.830	80.488	5,907,100
2025-11-27	82.500	82.820	82.110	82.130	79.808	657,400
2025-11-26	83.410	83.550	82.400	82.410	80.080	978,500
2025-11-25	83.540	84.550	83.500	84.370	81.091	1,879,200
2025-11-24	83.770	84.150	83.130	83.300	80.062	5,413,900
2025-11-21	82.920	84.430	82.920	84.000	80.735	7,388,400
2025-11-20	82.900	83.100	82.480	82.770	79.553	1,191,300
2025-11-19	82.970	83.040	82.060	82.480	79.274	1,254,500
2025-11-18	82.550	82.880	82.170	82.820	79.601	1,557,400
2025-11-17	83.160	83.410	82.530	83.020	79.793	1,598,800
2025-11-14	82.280	83.240	81.950	83.110	79.880	2,622,400
2025-11-13	82.800	83.190	82.360	82.660	79.447	1,512,700
2025-11-12	81.340	82.950	81.300	82.800	79.582	1,595,700
2025-11-11	81.370	81.640	81.110	81.180	78.025	2,168,000
2025-11-10	82.230	82.280	80.630	81.370	78.207	2,298,500
2025-11-07	82.630	83.020	81.770	82.120	78.928	2,653,800
2025-11-06	84.880	85.290	82.600	83.410	80.168	3,812,300
2025-11-05	86.650	87.290	86.310	87.030	83.647	1,946,800
2025-11-04	85.060	86.500	85.060	86.500	83.138	1,965,100
2025-11-03	85.300	85.930	84.730	85.740	82.407	3,629,400

← NewerPage 4 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.