Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	85.000	88.150	84.180	86.540	81.458	3,056,500
2025-05-08	83.680	84.150	82.740	83.500	78.597	2,266,800
2025-05-07	82.560	83.770	82.560	83.620	78.709	2,642,900
2025-05-06	82.690	83.110	82.410	82.420	77.580	2,689,200
2025-05-05	82.700	83.380	82.510	83.010	78.135	1,386,900
2025-05-02	82.560	83.050	81.950	82.950	78.079	2,407,600
2025-05-01	81.980	82.650	81.620	81.880	77.072	1,972,700
2025-04-30	81.690	82.390	81.180	82.150	77.326	1,468,000
2025-04-29	80.960	81.980	80.960	81.970	77.156	1,224,400
2025-04-28	80.960	81.920	80.960	81.160	76.394	2,106,400
2025-04-25	80.770	81.210	80.230	80.820	76.074	1,307,600
2025-04-24	80.110	80.860	80.010	80.840	76.093	726,800
2025-04-23	80.000	80.960	79.730	80.270	75.556	1,136,300
2025-04-22	79.120	79.450	78.900	79.030	74.389	1,274,800
2025-04-21	77.790	78.360	77.620	78.260	73.664	1,464,200
2025-04-17	78.660	79.110	77.890	78.110	73.523	1,274,100
2025-04-16	78.700	79.340	78.010	78.350	73.749	994,800
2025-04-15	78.870	79.470	78.720	78.970	74.333	658,200
2025-04-14	78.130	79.290	77.520	78.540	73.928	1,193,100
2025-04-11	75.950	77.390	75.750	76.980	72.459	1,299,700
2025-04-10	77.270	77.280	75.010	75.940	71.480	2,131,300
2025-04-09	75.380	79.050	74.560	78.500	73.890	1,722,400
2025-04-08	78.060	78.350	75.320	76.110	71.641	1,650,400
2025-04-07	75.290	77.550	74.680	76.600	72.102	1,686,700
2025-04-04	80.240	80.420	77.090	77.550	72.996	2,259,400
2025-04-03	81.950	83.290	81.630	82.100	77.279	2,198,500
2025-04-02	82.730	84.160	82.550	84.150	79.208	1,485,400
2025-04-01	82.410	83.220	81.900	83.140	78.258	967,200
2025-03-31	80.390	82.850	80.180	82.360	77.523	1,844,600
2025-03-28	81.550	81.810	80.880	81.120	76.356	1,800,100
2025-03-27	81.500	82.000	81.280	81.770	76.968	922,600
2025-03-26	82.360	82.820	81.490	81.650	76.855	866,500
2025-03-25	82.320	82.720	82.150	82.280	77.448	652,900
2025-03-24	81.080	82.200	80.980	82.190	77.363	2,357,000
2025-03-21	81.060	81.590	80.570	80.570	75.839	3,551,600
2025-03-20	80.820	81.660	80.570	81.140	76.375	1,615,900
2025-03-19	80.700	81.610	80.700	81.200	76.432	1,056,900
2025-03-18	80.810	80.910	80.100	80.680	75.942	2,229,600
2025-03-17	79.560	80.860	79.440	80.680	75.942	4,017,800
2025-03-14	78.860	79.650	78.610	79.500	74.831	2,530,700
2025-03-13	78.600	79.290	78.270	78.380	73.777	3,366,200
2025-03-12	78.230	79.220	77.520	78.780	74.154	3,245,600
2025-03-11	78.180	78.620	77.710	77.920	73.344	2,679,900
2025-03-10	79.030	79.390	77.860	78.470	73.862	5,210,000
2025-03-07	78.760	80.220	78.760	79.890	75.199	1,986,400
2025-03-06	79.680	80.280	78.940	78.980	74.342	2,906,600
2025-03-05	79.720	80.950	79.380	80.260	75.547	3,619,500
2025-03-04	80.310	80.550	78.870	79.880	75.189	2,997,500
2025-03-03	80.580	82.380	80.510	81.060	76.300	6,371,500
2025-02-28	79.170	80.570	78.630	80.460	75.735	3,756,800
2025-02-27	78.360	79.260	78.030	78.990	74.351	2,304,300
2025-02-26	78.350	78.860	77.910	78.270	73.674	2,617,900
2025-02-25	79.050	79.480	78.140	79.160	73.721	2,328,400
2025-02-24	77.750	79.030	77.750	78.600	73.199	5,062,400
2025-02-21	78.330	78.830	77.580	77.720	72.380	4,968,300
2025-02-20	79.450	79.650	78.120	78.190	72.817	5,350,200
2025-02-19	78.810	79.870	78.330	79.640	74.168	2,746,900
2025-02-18	78.520	79.580	78.000	78.810	73.395	4,997,400
2025-02-14	78.460	78.690	77.500	78.200	72.827	3,741,300
2025-02-13	81.400	81.400	76.120	78.450	73.060	6,682,800

← NewerPage 7 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.