Skip to main content

Sun Life Financial (TSX: SLF )

77.20 -1.41 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 78.36 78.36 76.80 77.20 3,346,623 -1.41(-1.79%)
Oct 30, 2024 78.88 79.30 78.47 78.61 1,219,502 -0.48(-0.61%)
Oct 29, 2024 79.00 79.34 78.77 79.09 2,211,962 -0.07(-0.09%)
Oct 28, 2024 78.39 79.21 78.39 79.16 2,603,743 +0.76(+0.97%)
Oct 25, 2024 78.58 78.96 78.19 78.40 1,123,542 -0.23(-0.29%)
Oct 24, 2024 78.27 78.72 77.95 78.63 764,743 +0.11(+0.14%)
Oct 23, 2024 78.09 78.60 77.91 78.52 631,908 +0.22(+0.28%)
Oct 22, 2024 78.25 78.50 77.79 78.30 976,611 -0.47(-0.60%)
Oct 21, 2024 78.79 79.14 78.64 78.77 1,193,867 -0.13(-0.16%)
Oct 18, 2024 78.90 79.12 78.61 78.90 810,817 +0.00(+0.00%)
Oct 17, 2024 78.48 79.16 78.31 78.90 1,301,765 +0.54(+0.69%)
Oct 16, 2024 79.13 79.35 78.08 78.36 1,295,121 -0.69(-0.87%)
Oct 15, 2024 79.23 79.33 78.96 79.05 991,619 +0.29(+0.37%)
Oct 11, 2024 78.76 0 +0.06(+0.08%)
Oct 10, 2024 78.40 78.75 78.10 78.70 1,672,950 +0.35(+0.45%)
Oct 09, 2024 78.15 78.70 77.97 78.35 799,446 +0.05(+0.06%)
Oct 08, 2024 78.41 78.93 77.91 78.30 850,043 -0.15(-0.19%)
Oct 07, 2024 78.88 79.08 78.07 78.45 1,379,735 -0.66(-0.83%)
Oct 04, 2024 78.42 79.45 78.37 79.11 952,947 +1.02(+1.31%)
Oct 03, 2024 78.05 78.17 77.21 78.09 2,052,093 -0.08(-0.10%)
Oct 02, 2024 78.05 78.65 78.00 78.17 1,120,751 -0.13(-0.17%)
Oct 01, 2024 78.36 78.45 77.69 78.30 1,281,804 -0.15(-0.19%)
Sep 30, 2024 77.98 78.57 77.79 78.45 715,264 +0.28(+0.36%)
Sep 27, 2024 78.48 78.85 78.15 78.17 3,335,224 -0.03(-0.04%)
Sep 26, 2024 77.70 78.59 77.70 78.20 914,856 +0.48(+0.62%)
Sep 25, 2024 77.29 77.92 77.25 77.72 2,134,368 +0.40(+0.52%)
Sep 24, 2024 76.89 77.34 76.82 77.32 2,197,353 +0.48(+0.62%)
Sep 23, 2024 76.81 76.99 76.54 76.84 2,016,734 +0.07(+0.09%)
Sep 20, 2024 77.13 77.24 76.44 76.77 3,405,165 -0.35(-0.45%)
Sep 19, 2024 77.35 77.69 76.74 77.12 1,145,332 +0.33(+0.43%)
Sep 18, 2024 76.69 77.15 76.36 76.79 1,374,508 +0.10(+0.13%)
Sep 17, 2024 76.92 77.13 76.44 76.69 603,828 -0.12(-0.16%)
Sep 16, 2024 76.40 76.86 76.20 76.81 1,643,614 +0.57(+0.75%)
Sep 13, 2024 76.08 76.32 75.89 76.24 846,096 +0.20(+0.26%)
Sep 12, 2024 75.01 76.05 74.78 76.04 3,504,186 +0.98(+1.31%)
Sep 11, 2024 74.58 75.11 74.17 75.06 1,102,614 +0.20(+0.27%)
Sep 10, 2024 74.55 74.87 74.03 74.86 1,980,840 +0.25(+0.34%)
Sep 09, 2024 74.41 74.80 74.31 74.61 2,077,338 +0.52(+0.70%)
Sep 06, 2024 74.63 75.12 73.76 74.09 1,738,015 -0.41(-0.55%)
Sep 05, 2024 74.93 75.23 74.39 74.50 1,814,542 -0.39(-0.52%)
Sep 04, 2024 73.96 75.00 73.96 74.89 2,722,182 +0.63(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.