Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SLF.PSE stock page

Sun Life Financial Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-102,840.002,840.002,840.002,840.002,299.765
2022-02-092,808.002,810.002,808.002,810.002,275.47495
2022-02-042,808.002,808.002,808.002,808.002,273.855
2022-02-032,800.002,810.002,800.002,810.002,275.47125
2022-01-242,800.002,800.002,800.002,800.002,267.37115
2022-01-212,810.002,810.002,810.002,810.002,275.4715
2022-01-202,800.002,800.002,800.002,800.002,267.3765
2022-01-182,800.002,800.002,800.002,800.002,267.37155
2022-01-172,800.002,800.002,800.002,800.002,267.3715
2022-01-142,750.002,750.002,750.002,750.002,226.88505
2022-01-132,700.002,750.002,700.002,750.002,226.88110
2022-01-112,650.002,650.002,650.002,650.002,145.905
2022-01-102,600.002,600.002,600.002,600.002,105.415
2022-01-062,600.002,600.002,600.002,600.002,105.41215
2022-01-052,698.002,698.002,698.002,698.002,184.7715
2022-01-032,698.002,698.002,600.002,698.002,184.7735
2021-12-312,500.002,788.002,500.002,788.002,257.6555
2021-12-292,500.002,500.002,500.002,500.002,024.445
2021-12-242,500.002,500.002,500.002,500.002,024.445
2021-12-232,502.002,598.002,500.002,500.002,024.441,500
2021-12-222,600.002,600.002,600.002,600.002,105.415
2021-12-202,600.002,790.002,600.002,600.002,105.41160
2021-12-162,600.002,600.002,600.002,600.002,105.41210
2021-12-152,600.002,600.002,600.002,600.002,105.41140
2021-12-142,600.002,600.002,600.002,600.002,105.41145
2021-12-092,698.002,698.002,698.002,698.002,184.775
2021-12-022,402.002,698.002,400.002,698.002,184.7715
2021-12-012,630.002,630.002,620.002,630.002,129.7120
2021-11-242,700.002,700.002,620.002,620.002,121.6110
2021-11-232,800.002,800.002,800.002,800.002,267.375
2021-11-182,708.002,708.002,700.002,700.002,165.08385
2021-11-172,704.002,704.002,704.002,704.002,168.2915
2021-11-102,750.002,806.002,750.002,806.002,250.08715
2021-11-092,710.002,710.002,700.002,700.002,165.08140
2021-11-082,810.002,810.002,810.002,810.002,253.2815
2021-11-052,810.002,810.002,810.002,810.002,253.2810
2021-11-042,810.002,810.002,810.002,810.002,253.2830
2021-11-032,700.002,890.002,700.002,890.002,317.4430
2021-11-022,700.002,700.002,700.002,700.002,165.08165
2021-10-282,700.002,700.002,700.002,700.002,165.08970
2021-10-262,600.002,620.002,600.002,620.002,100.9355
2021-10-252,600.002,600.002,550.002,600.002,084.891,105
2021-10-222,600.002,600.002,600.002,600.002,084.89265
2021-10-212,626.002,626.002,600.002,600.002,084.8915
2021-10-202,598.002,600.002,598.002,600.002,084.89365
2021-10-152,550.002,550.002,550.002,550.002,044.8050
2021-10-142,550.002,550.002,550.002,550.002,044.80115
← NewerPage 16 of 16 · 947 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2642.6081 PHP
2026-05-2642.8026 PHP
2026-02-2438.7467 PHP
2025-11-2638.5240 PHP
2025-08-2636.3182 PHP
2025-05-2735.5352 PHP
2025-02-2534.0448 PHP
2024-11-2635.2527 PHP
2024-08-2833.8797 PHP
2024-05-2834.5280 PHP
2024-02-2732.3666 PHP
2023-11-2831.8161 PHP
2023-08-2931.2973 PHP
2023-05-2630.6668 PHP
2023-02-2329.1821 PHP
2022-11-1830.7888 PHP
2022-08-1929.6810 PHP
2022-05-2728.2960 PHP
2022-02-2426.3213 PHP
2021-11-1926.3212 PHP
2021-08-2021.5205 PHP
2021-05-2121.8859 PHP
2021-02-2321.2370 PHP
2020-11-2020.2980 PHP
2020-08-2020.2675 PHP
2020-05-2219.8940 PHP
2020-02-2621.1007 PHP
2019-11-2621.0556 PHP
2019-08-2220.6249 PHP
2019-05-2420.3464 PHP
2019-02-2619.7121 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.