Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	81.400	81.400	76.120	78.450	73.060	6,682,800
2025-02-12	83.200	84.700	83.200	84.630	78.815	2,255,400
2025-02-11	84.110	84.110	83.170	83.500	77.763	2,146,900
2025-02-10	84.700	85.090	84.190	84.230	78.442	3,106,600
2025-02-07	84.150	84.600	83.910	84.580	78.768	2,310,200
2025-02-06	83.250	84.180	83.020	84.180	78.396	4,572,700
2025-02-05	82.770	83.800	82.750	82.810	77.120	3,677,700
2025-02-04	83.020	83.260	82.480	82.700	77.017	3,160,100
2025-02-03	81.420	83.870	81.400	83.050	77.343	4,033,600
2025-01-31	83.550	84.240	83.460	83.810	78.051	1,531,800
2025-01-30	84.820	84.990	83.520	83.540	77.800	2,073,900
2025-01-29	84.070	85.130	84.070	84.500	78.694	1,089,600
2025-01-28	84.530	84.950	83.750	84.200	78.414	1,060,800
2025-01-27	83.600	84.730	83.600	84.610	78.796	719,400
2025-01-24	84.450	84.840	83.870	83.970	78.200	958,300
2025-01-23	84.760	85.040	84.030	84.670	78.852	1,072,800
2025-01-22	84.510	84.850	83.700	84.070	78.293	786,700
2025-01-21	84.850	85.340	84.330	84.540	78.731	1,256,300
2025-01-20	85.160	85.560	84.930	84.960	79.122	310,000
2025-01-17	85.490	85.580	85.020	85.160	79.308	1,316,400
2025-01-16	84.330	85.290	84.330	84.980	79.141	689,000
2025-01-15	84.930	85.350	83.950	84.410	78.610	1,172,300
2025-01-14	82.480	82.810	82.020	82.650	76.971	586,400
2025-01-13	82.180	82.660	81.870	82.410	76.747	1,154,200
2025-01-10	83.610	84.050	82.430	82.690	77.008	2,148,500
2025-01-09	83.930	84.460	83.890	84.190	78.405	250,900
2025-01-08	84.020	84.120	83.490	84.120	78.340	1,563,100
2025-01-07	84.900	85.220	84.150	84.210	78.424	1,075,500
2025-01-06	85.900	85.900	84.390	84.410	78.610	1,962,300
2025-01-03	85.050	85.820	84.990	85.540	79.662	971,500
2025-01-02	85.630	86.050	84.570	84.920	79.085	721,600
2024-12-31	85.360	85.910	85.150	85.350	79.485	766,000
2024-12-30	85.160	85.560	84.690	85.210	79.355	1,551,900
2024-12-27	85.270	86.030	85.270	85.770	79.877	1,636,400
2024-12-24	85.170	85.440	84.690	85.170	79.318	965,300
2024-12-23	84.500	85.220	84.200	85.170	79.318	3,803,100
2024-12-20	84.120	85.350	83.790	84.650	78.834	4,680,600
2024-12-19	84.350	84.890	83.760	84.500	78.694	1,436,900
2024-12-18	85.120	85.430	83.900	84.030	78.256	1,292,000
2024-12-17	85.180	85.630	85.070	85.220	79.364	906,300
2024-12-16	85.470	86.250	85.140	85.610	79.728	1,769,400
2024-12-13	86.210	86.420	85.560	85.610	79.728	1,124,400
2024-12-12	86.080	86.150	85.420	85.990	80.081	1,513,600
2024-12-11	87.000	87.210	85.980	86.050	80.137	1,458,300
2024-12-10	87.310	87.430	86.610	86.610	80.659	1,982,300
2024-12-09	87.740	87.950	87.300	87.450	81.441	2,149,500
2024-12-06	88.000	88.540	87.790	87.950	81.907	1,842,600
2024-12-05	86.830	88.280	86.820	87.980	81.935	2,158,700
2024-12-04	86.370	87.380	86.300	87.070	81.087	1,866,400
2024-12-03	86.790	87.040	86.080	86.200	80.277	2,896,700
2024-12-02	86.240	86.830	86.080	86.740	80.780	3,868,800
2024-11-29	86.100	86.240	85.740	86.170	80.249	6,718,400
2024-11-28	86.150	86.150	85.340	85.620	79.737	5,402,700
2024-11-27	85.490	85.890	85.200	85.450	79.579	5,307,300
2024-11-26	85.980	86.790	85.770	86.550	79.821	2,593,600
2024-11-25	85.910	86.220	85.720	86.130	79.433	6,748,200
2024-11-22	85.460	86.510	85.330	85.530	78.880	6,186,400
2024-11-21	84.340	86.100	84.340	85.740	79.074	5,769,700
2024-11-20	84.160	85.150	83.880	85.050	78.437	4,686,100
2024-11-19	84.410	84.620	83.760	84.250	77.699	959,800

← NewerPage 8 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.