Sun Life Financial Inc. - SLF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	80	79.98	79.98	80.17	79.62	1.91M
September 04, 2025	80.27	79.94	79.94	80.47	79.81	1.98M
September 03, 2025	79.69	80.09	80.09	80.22	79.51	3.05M
September 02, 2025	79.79	79.53	79.53	80.1	79.19	4.25M
August 29, 2025	80.33	80.22	80.22	80.69	80.05	3.33M
August 28, 2025	79.15	80.12	80.12	80.14	79.15	2.02M
August 27, 2025	79.92	79.73	79.73	80.15	79.55	2.79M
August 26, 2025	80.39	81.03	80.15	81.07	80.01	3.11M
August 25, 2025	81.48	80.51	79.64	81.48	80.19	3.73M
August 22, 2025	81.71	81.49	81.49	82.34	81.42	4.1M
August 21, 2025	81.24	81.67	81.67	82	81.18	2.06M
August 20, 2025	80.75	81.25	81.25	81.58	80.75	1.57M
August 19, 2025	80.7	80.92	80.92	81.43	80.7	949,500
August 18, 2025	80.24	80.64	80.64	80.83	80.14	1.86M
August 15, 2025	80.14	80.25	80.25	80.63	80.1	1.31M
August 14, 2025	79.79	80.21	80.21	80.26	79.62	1.04M
August 13, 2025	79.63	79.79	79.79	80.37	79.45	1.28M
August 12, 2025	78.88	79.37	79.37	79.5	78.88	1.02M
August 11, 2025	78.16	78.45	78.45	79.06	78.06	2.44M
August 08, 2025	81.34	77.85	77.85	81.56	77.38	5.3M
August 07, 2025	85	84.57	84.57	85.1	84.04	1.72M
August 06, 2025	83.93	84.91	84.91	85.01	83.56	2.59M
August 05, 2025	83.95	83.71	83.71	84.31	83.62	3.8M
August 01, 2025	83.78	83.33	83.33	83.78	82.63	1.51M
July 31, 2025	84.56	84.48	84.48	85.25	84.28	1.5M
July 30, 2025	85.7	84.67	84.67	85.7	84.4	1.7M
July 29, 2025	85.26	85.49	85.49	85.77	85.2	1.1M
July 28, 2025	85.82	84.97	84.97	85.87	84.87	2.08M
July 25, 2025	85.08	85.6	85.6	85.8	85	839,000
July 24, 2025	84.78	85	85	85.46	84.6	905,900
July 23, 2025	85.29	85.11	85.11	85.93	85.09	894,046
July 22, 2025	83.7	85.1	85.1	85.26	83.7	1.17M
July 21, 2025	85.27	83.75	83.75	85.62	83.48	1.6M
July 18, 2025	85.55	85.35	85.35	85.56	84.86	781,800
July 17, 2025	84.93	85.51	85.51	85.9	84.75	1.16M
July 16, 2025	85.42	85.45	85.45	85.5	84.44	687,122
July 15, 2025	85.98	85.11	85.11	86.24	85.08	458,646
July 14, 2025	85.03	85.98	85.98	86.04	84.89	750,529
July 11, 2025	84.49	85	85	85.16	84.27	1.31M
July 10, 2025	84.09	84.77	84.77	85.2	83.97	1.18M
July 09, 2025	85.3	84.3	84.3	85.39	84.26	1M
July 08, 2025	85.6	85.14	85.14	85.99	85.01	1.06M
July 07, 2025	87.65	85.78	85.78	87.9	85.2	1.75M
July 04, 2025	88.01	88.18	88.18	88.43	87.68	259,600
July 03, 2025	88.11	88.06	88.06	88.82	87.9	671,800
July 02, 2025	90.54	87.89	87.89	90.59	87.44	1.74M
June 30, 2025	90.38	90.61	90.61	91.11	90.17	1.86M
June 27, 2025	89.23	90.35	90.35	90.98	89.22	1.89M
June 26, 2025	89.13	89.25	89.25	89.5	88.76	1.53M
June 25, 2025	89.26	89.09	89.09	89.31	88.54	1.21M
June 24, 2025	89.43	89.37	89.37	89.7	88.99	1.09M
June 23, 2025	87.87	88.98	88.98	89.12	87.87	2.5M
June 20, 2025	88.14	88.05	88.05	88.24	87.51	3.52M
June 19, 2025	87.23	87.54	87.54	87.77	87.12	394,535
June 18, 2025	87.65	87.81	87.81	88.4	87.65	1.19M
June 17, 2025	87.4	87.69	87.69	87.83	86.98	1.2M
June 16, 2025	87.55	87.84	87.84	88.47	87.47	2.2M
June 13, 2025	88.09	87.29	87.29	88.16	87.22	1.06M
June 12, 2025	88.01	88.41	88.41	88.41	87.64	2.27M
June 11, 2025	88.55	88.42	88.42	88.77	88.15	1.57M

Sun Life Financial Inc. (SLF.TO) TSX