Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	85.510	85.830	85.050	85.310	81.994	1,050,500
2025-10-30	85.170	86.030	85.100	85.480	82.157	1,980,400
2025-10-29	86.550	86.580	85.810	86.120	82.773	1,296,700
2025-10-28	87.000	87.130	86.570	86.920	83.542	1,671,100
2025-10-27	86.350	87.250	86.350	87.190	83.801	1,342,900
2025-10-24	86.000	86.380	85.660	85.980	82.638	933,500
2025-10-23	86.080	86.380	85.680	85.850	82.513	1,763,600
2025-10-22	85.790	86.410	85.580	86.040	82.696	1,462,200
2025-10-21	85.600	85.900	85.480	85.640	82.311	1,157,500
2025-10-20	85.150	85.990	85.130	85.840	82.503	961,100
2025-10-17	85.230	85.560	84.620	84.900	81.600	1,602,400
2025-10-16	87.230	87.230	85.540	85.720	82.388	1,216,400
2025-10-15	87.650	87.910	87.080	87.380	83.984	1,047,700
2025-10-14	86.240	87.890	85.980	87.600	84.195	912,700
2025-10-10	85.820	86.460	85.200	86.240	82.888	1,083,900
2025-10-09	86.180	86.210	85.220	85.280	81.965	1,264,300
2025-10-08	87.000	87.500	85.810	86.450	83.090	1,258,700
2025-10-07	85.290	85.410	84.250	84.870	81.571	797,600
2025-10-06	84.810	85.380	84.100	85.230	81.917	935,500
2025-10-03	83.870	84.430	83.870	84.170	80.898	1,451,500
2025-10-02	83.820	84.140	83.600	83.980	80.716	1,957,700
2025-10-01	83.230	84.130	82.970	83.910	80.649	880,100
2025-09-30	82.920	83.760	82.740	83.570	80.322	1,313,500
2025-09-29	82.170	83.030	82.100	82.680	79.466	1,038,800
2025-09-26	82.500	82.780	81.970	82.100	78.909	1,418,300
2025-09-25	81.670	82.260	81.660	82.250	79.053	734,500
2025-09-24	82.690	82.830	82.000	82.000	78.813	1,275,900
2025-09-23	82.900	83.260	82.560	82.630	79.418	1,003,400
2025-09-22	82.850	83.220	82.060	82.770	79.553	3,139,500
2025-09-19	83.050	83.070	81.680	83.010	79.783	3,784,100
2025-09-18	81.230	82.300	80.940	82.000	78.813	969,000
2025-09-17	80.990	81.760	80.990	81.320	78.159	1,177,600
2025-09-16	81.970	81.970	80.570	80.870	77.727	2,212,000
2025-09-15	82.030	82.500	81.860	82.210	79.015	2,004,200
2025-09-12	82.110	82.280	81.880	82.060	78.870	975,700
2025-09-11	81.330	82.440	81.300	82.420	79.216	2,397,200
2025-09-10	81.050	81.420	80.630	81.380	78.217	2,297,800
2025-09-09	80.550	81.290	80.460	81.050	77.900	2,124,200
2025-09-08	79.920	80.950	79.360	80.730	77.592	2,431,800
2025-09-05	80.000	80.170	79.620	79.980	76.871	1,914,200
2025-09-04	80.270	80.470	79.810	79.940	76.833	1,979,300
2025-09-03	79.690	80.220	79.510	80.090	76.977	3,047,400
2025-09-02	79.790	80.100	79.190	79.530	76.439	4,247,300
2025-08-29	80.330	80.690	80.050	80.220	77.102	3,331,600
2025-08-28	79.150	80.140	79.150	80.120	77.006	2,024,900
2025-08-27	79.920	80.150	79.550	79.730	76.631	2,793,900
2025-08-26	80.390	81.070	80.010	81.030	77.035	3,108,900
2025-08-25	81.480	81.480	80.190	80.510	76.540	3,726,400
2025-08-22	81.710	82.340	81.420	81.490	77.472	4,098,000
2025-08-21	81.240	82.000	81.180	81.670	77.643	2,064,100
2025-08-20	80.750	81.580	80.750	81.250	77.244	1,569,800
2025-08-19	80.700	81.430	80.700	80.920	76.930	949,500
2025-08-18	80.240	80.830	80.140	80.640	76.664	1,855,200
2025-08-15	80.140	80.630	80.100	80.250	76.293	1,314,300
2025-08-14	79.790	80.260	79.620	80.210	76.255	1,042,900
2025-08-13	79.630	80.370	79.450	79.790	75.856	1,276,600
2025-08-12	78.880	79.500	78.880	79.370	75.457	1,024,400
2025-08-11	78.160	79.060	78.060	78.450	74.582	2,439,100
2025-08-08	81.340	81.560	77.380	77.850	74.011	5,299,800
2025-08-07	85.000	85.100	84.040	84.570	80.400	1,719,300

← NewerPage 5 of 21 · 1,257 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.