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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	82.63	82.12	82.12	83.02	81.77	2.65M
November 06, 2025	84.88	83.41	83.41	85.29	82.6	3.81M
November 05, 2025	86.65	87.03	87.03	87.29	86.31	1.95M
November 04, 2025	85.06	86.5	86.5	86.5	85.06	1.97M
November 03, 2025	85.3	85.74	85.74	85.93	84.73	3.63M
October 31, 2025	85.51	85.31	85.31	85.83	85.05	1.05M
October 30, 2025	85.17	85.48	85.48	86.03	85.1	1.98M
October 29, 2025	86.55	86.12	86.12	86.58	85.81	1.3M
October 28, 2025	87	86.92	86.92	87.13	86.57	1.67M
October 27, 2025	86.35	87.19	87.19	87.25	86.35	1.34M
October 24, 2025	86	85.98	85.98	86.38	85.66	933,543
October 23, 2025	86.08	85.85	85.85	86.38	85.68	1.76M
October 22, 2025	85.79	86.04	86.04	86.41	85.58	1.46M
October 21, 2025	85.6	85.64	85.64	85.9	85.48	1.16M
October 20, 2025	85.15	85.84	85.84	85.99	85.13	961,100
October 17, 2025	85.23	84.9	84.9	85.56	84.62	1.6M
October 16, 2025	87.23	85.72	85.72	87.23	85.54	1.22M
October 15, 2025	87.65	87.38	87.38	87.91	87.08	1.05M
October 14, 2025	86.24	87.6	87.6	87.89	85.98	912,737
October 10, 2025	85.82	86.24	86.24	86.46	85.2	1.08M
October 09, 2025	86.18	85.28	85.28	86.21	85.22	1.26M
October 08, 2025	87	86.45	86.45	87.5	85.81	1.26M
October 07, 2025	85.29	84.87	84.87	85.41	84.25	797,635
October 06, 2025	84.81	85.23	85.23	85.38	84.1	935,500
October 03, 2025	83.87	84.17	84.17	84.43	83.87	1.45M
October 02, 2025	83.82	83.98	83.98	84.14	83.6	1.96M
October 01, 2025	83.23	83.91	83.91	84.13	82.97	880,118
September 30, 2025	82.92	83.57	83.57	83.76	82.74	1.31M
September 29, 2025	82.17	82.68	82.68	83.03	82.1	1.04M
September 26, 2025	82.5	82.1	82.1	82.78	81.97	1.42M
September 25, 2025	81.67	82.25	82.25	82.26	81.66	734,071
September 24, 2025	82.69	82	82	82.83	82	1.28M
September 23, 2025	82.9	82.63	82.63	83.26	82.56	1M
September 22, 2025	82.85	82.77	82.77	83.22	82.06	3.14M
September 19, 2025	83.05	83.01	83.01	83.07	81.68	3.81M
September 18, 2025	81.23	82	82	82.29	80.94	964,159
September 17, 2025	80.99	81.32	81.32	81.76	80.99	1.18M
September 16, 2025	81.97	80.87	80.87	81.97	80.57	2.21M
September 15, 2025	82.03	82.21	82.21	82.5	81.86	2M
September 12, 2025	82.11	82.06	82.06	82.28	81.88	975,700
September 11, 2025	81.33	82.42	82.42	82.44	81.3	2.4M
September 10, 2025	81.05	81.38	81.38	81.42	80.63	2.3M
September 09, 2025	80.55	81.05	81.05	81.29	80.46	2.12M
September 08, 2025	79.92	80.73	80.73	80.95	79.36	2.43M
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

Sun Life Financial Inc. (SLF.TO) TSX