Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	83.930	85.010	83.560	84.910	80.723	2,594,500
2025-08-05	83.950	84.310	83.620	83.710	79.583	3,803,100
2025-08-01	83.780	83.780	82.630	83.330	79.221	1,505,200
2025-07-31	84.560	85.250	84.280	84.480	80.315	1,500,100
2025-07-30	85.700	85.700	84.400	84.670	80.495	1,702,900
2025-07-29	85.260	85.770	85.200	85.490	81.275	1,095,600
2025-07-28	85.820	85.870	84.870	84.970	80.780	2,081,600
2025-07-25	85.080	85.800	85.000	85.600	81.379	839,000
2025-07-24	84.780	85.460	84.600	85.000	80.809	905,900
2025-07-23	85.290	85.930	85.090	85.110	80.913	894,000
2025-07-22	83.700	85.260	83.700	85.100	80.904	1,171,700
2025-07-21	85.270	85.620	83.480	83.750	79.621	1,604,500
2025-07-18	85.550	85.560	84.860	85.350	81.142	781,800
2025-07-17	84.930	85.900	84.750	85.510	81.294	1,156,500
2025-07-16	85.420	85.500	84.440	85.450	81.237	687,100
2025-07-15	85.980	86.240	85.080	85.110	80.913	458,600
2025-07-14	85.030	86.040	84.890	85.980	81.741	750,500
2025-07-11	84.490	85.160	84.270	85.000	80.809	1,309,700
2025-07-10	84.090	85.200	83.970	84.770	80.590	1,182,500
2025-07-09	85.300	85.390	84.260	84.300	80.143	1,002,700
2025-07-08	85.600	85.990	85.010	85.140	80.942	1,057,300
2025-07-07	87.650	87.900	85.200	85.780	81.550	1,745,300
2025-07-04	88.010	88.430	87.680	88.180	83.832	259,600
2025-07-03	88.110	88.820	87.900	88.060	83.718	671,800
2025-07-02	90.540	90.590	87.440	87.890	83.556	1,739,600
2025-06-30	90.380	91.110	90.170	90.610	86.142	1,864,900
2025-06-27	89.230	90.980	89.220	90.350	85.895	1,894,800
2025-06-26	89.130	89.500	88.760	89.250	84.849	1,531,200
2025-06-25	89.260	89.310	88.540	89.090	84.697	1,209,100
2025-06-24	89.430	89.700	88.990	89.370	84.963	1,090,500
2025-06-23	87.870	89.120	87.870	88.980	84.593	2,499,800
2025-06-20	88.140	88.240	87.510	88.050	83.709	3,523,100
2025-06-19	87.230	87.770	87.120	87.540	83.224	394,500
2025-06-18	87.650	88.400	87.650	87.810	83.480	1,189,100
2025-06-17	87.400	87.830	86.980	87.690	83.366	1,196,300
2025-06-16	87.550	88.470	87.470	87.840	83.509	2,200,000
2025-06-13	88.090	88.160	87.220	87.290	82.986	1,059,300
2025-06-12	88.010	88.410	87.640	88.410	84.051	2,267,700
2025-06-11	88.550	88.770	88.150	88.420	84.060	1,573,000
2025-06-10	88.930	89.050	88.380	88.540	84.174	2,173,700
2025-06-09	89.120	89.280	88.410	89.020	84.631	1,923,800
2025-06-06	89.390	89.730	89.000	89.380	84.973	1,683,400
2025-06-05	88.870	89.240	88.490	89.100	84.707	1,637,600
2025-06-04	89.050	89.100	88.230	88.680	84.307	982,400
2025-06-03	89.460	89.580	88.280	89.050	84.659	5,938,200
2025-06-02	88.620	89.510	87.760	89.260	84.859	2,274,700
2025-05-30	88.460	89.400	88.400	88.400	84.041	5,063,600
2025-05-29	88.700	88.950	88.290	88.570	84.203	4,675,500
2025-05-28	87.680	88.560	87.400	88.220	83.870	5,757,000
2025-05-27	89.000	89.080	88.050	88.840	83.623	6,370,900
2025-05-26	87.740	87.980	87.440	87.600	82.456	2,128,800
2025-05-23	86.970	87.710	86.730	87.320	82.192	2,313,300
2025-05-22	87.420	88.330	87.220	87.540	82.399	2,506,700
2025-05-21	88.000	88.260	87.020	87.530	82.390	1,978,100
2025-05-20	87.750	88.850	87.750	88.350	83.162	1,419,000
2025-05-16	88.140	88.470	87.710	87.940	82.776	1,857,900
2025-05-15	87.860	88.600	87.840	88.120	82.945	3,321,500
2025-05-14	87.040	88.080	86.340	88.000	82.832	2,129,900
2025-05-13	87.510	88.200	86.970	87.010	81.900	836,600
2025-05-12	88.000	88.430	86.950	87.380	82.249	3,037,500

← NewerPage 6 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.