Sun Life Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	84.880	85.360	84.580	85.050	78.437	1,317,800
2024-11-15	85.720	86.020	84.510	84.880	78.281	2,657,200
2024-11-14	84.500	86.390	84.490	85.950	79.267	1,782,100
2024-11-13	83.480	84.500	83.290	84.430	77.865	1,170,400
2024-11-12	82.960	83.470	82.620	83.430	76.943	1,081,900
2024-11-11	82.860	83.510	82.860	82.960	76.510	568,500
2024-11-08	82.390	82.730	82.150	82.460	76.049	650,800
2024-11-07	81.970	82.860	81.410	82.630	76.205	1,484,200
2024-11-06	81.350	82.270	80.080	82.080	75.698	3,201,400
2024-11-05	79.970	80.820	78.640	79.940	73.725	3,299,100
2024-11-04	77.450	77.980	77.300	77.450	71.428	2,448,600
2024-11-01	77.440	77.740	77.100	77.630	71.594	2,504,100
2024-10-31	78.360	78.360	76.800	77.200	71.198	3,346,600
2024-10-30	78.880	79.300	78.470	78.610	72.498	1,219,500
2024-10-29	79.000	79.340	78.770	79.090	72.941	2,212,000
2024-10-28	78.390	79.210	78.390	79.160	73.005	2,603,700
2024-10-25	78.580	78.960	78.190	78.400	72.304	1,123,500
2024-10-24	78.270	78.720	77.950	78.630	72.516	764,700
2024-10-23	78.090	78.600	77.910	78.520	72.415	631,900
2024-10-22	78.250	78.500	77.790	78.300	72.212	976,600
2024-10-21	78.790	79.140	78.640	78.770	72.646	1,193,900
2024-10-18	78.900	79.120	78.610	78.900	72.765	810,800
2024-10-17	78.480	79.160	78.310	78.900	72.765	1,301,800
2024-10-16	79.130	79.350	78.080	78.360	72.267	1,295,100
2024-10-15	79.230	79.330	78.960	79.050	72.904	991,600
2024-10-11	78.700	79.440	78.580	78.760	72.636	932,700
2024-10-10	78.400	78.750	78.100	78.700	72.581	1,673,000
2024-10-09	78.150	78.700	77.970	78.350	72.258	799,400
2024-10-08	78.410	78.930	77.910	78.300	72.212	850,000
2024-10-07	78.880	79.080	78.070	78.450	72.350	1,379,700
2024-10-04	78.420	79.440	78.370	79.110	72.959	952,900
2024-10-03	78.050	78.170	77.210	78.090	72.018	2,052,100
2024-10-02	78.050	78.650	78.000	78.170	72.092	1,120,800
2024-10-01	78.360	78.450	77.690	78.300	72.212	1,281,800
2024-09-30	77.980	78.570	77.790	78.450	72.350	715,300
2024-09-27	78.480	78.850	78.150	78.170	72.092	3,335,200
2024-09-26	77.700	78.590	77.700	78.200	72.120	914,900
2024-09-25	77.290	77.920	77.250	77.720	71.677	2,134,400
2024-09-24	76.890	77.340	76.820	77.320	71.308	2,197,400
2024-09-23	76.810	76.990	76.540	76.840	70.866	2,016,700
2024-09-20	77.130	77.240	76.440	76.770	70.801	3,405,200
2024-09-19	77.350	77.690	76.740	77.120	71.124	1,145,300
2024-09-18	76.690	77.150	76.360	76.790	70.820	1,374,500
2024-09-17	76.920	77.130	76.440	76.690	70.727	603,800
2024-09-16	76.400	76.860	76.200	76.810	70.838	1,643,600
2024-09-13	76.080	76.320	75.890	76.240	70.312	846,100
2024-09-12	75.010	76.050	74.780	76.040	70.128	3,504,200
2024-09-11	74.580	75.110	74.170	75.060	69.224	1,102,600
2024-09-10	74.550	74.870	74.030	74.860	69.040	1,980,800
2024-09-09	74.410	74.800	74.310	74.610	68.809	2,077,300
2024-09-06	74.630	75.120	73.760	74.090	68.329	1,738,000
2024-09-05	74.930	75.230	74.390	74.500	68.708	1,814,500
2024-09-04	73.960	75.000	73.960	74.890	69.067	2,722,200
2024-09-03	73.330	74.310	73.330	74.260	68.486	4,488,900
2024-08-30	73.470	73.610	73.060	73.460	67.748	3,343,300
2024-08-29	73.000	73.190	72.390	73.040	67.361	4,821,800
2024-08-28	72.690	73.250	72.140	72.670	67.020	6,124,300
2024-08-27	73.260	74.050	73.260	73.560	67.094	2,879,000
2024-08-26	73.600	74.090	73.520	73.610	67.139	3,383,800
2024-08-23	72.890	73.690	72.890	73.620	67.148	3,280,900

← NewerPage 9 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.