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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.68	90.84	90.84	90.88	89.47	3.11M
February 19, 2026	91.07	89.47	89.47	91.07	88.99	3.21M
February 18, 2026	92.55	90.84	90.84	92.73	90.22	2.41M
February 17, 2026	93.74	92.47	92.47	94.62	92.33	3.96M
February 13, 2026	94.23	93.94	93.94	94.76	92.22	2.18M
February 12, 2026	90	93.64	93.64	93.83	89	4.91M
February 11, 2026	88.88	88.07	88.07	89.07	88	1.95M
February 10, 2026	87.45	88.76	88.76	88.87	87.4	2.54M
February 09, 2026	88.95	87.44	87.44	89.48	87.15	4.45M
February 06, 2026	88.97	89	89	89.53	88.29	1.56M
February 05, 2026	88.72	88.78	88.78	89.51	88.31	1.78M
February 04, 2026	87.89	89.62	89.62	90	86.85	5.27M
February 03, 2026	87.13	87.84	87.84	88.1	86.9	1.93M
February 02, 2026	86.11	87.15	87.15	87.5	86	1.33M
January 30, 2026	86	85.8	85.8	86.25	84.96	2.4M
January 29, 2026	85.55	86	86	86.47	85.41	2.9M
January 28, 2026	85.13	85.41	85.41	86	85.01	1.06M
January 27, 2026	86.23	85.29	85.29	86.64	85.19	1.13M
January 26, 2026	87.27	86.67	86.67	87.8	86.08	1.55M
January 23, 2026	86.27	87.23	87.23	87.27	85.64	1.35M
January 22, 2026	86.58	86.32	86.32	86.89	86.18	596,000
January 21, 2026	86.39	86.37	86.37	86.95	86	1.05M
January 20, 2026	87.7	86.34	86.34	87.94	86.21	1.11M
January 19, 2026	87.13	87.56	87.56	87.69	86.81	647,044
January 16, 2026	87.14	87.47	87.47	88.4	86.87	2M
January 15, 2026	86.39	87.21	87.21	87.26	86.21	855,237
January 14, 2026	85.57	85.99	85.99	86.3	85.33	1.08M
January 13, 2026	86.65	85.24	85.24	86.98	85.11	1.61M
January 12, 2026	87.44	86.74	86.74	87.49	86.51	1.49M
January 09, 2026	86.57	87.4	87.4	87.91	86.55	717,100
January 08, 2026	86.75	86.85	86.85	87.54	86.6	1.06M
January 07, 2026	87.91	86.97	86.97	88	86.81	2.32M
January 06, 2026	87.33	87.89	87.89	88.11	87.09	784,100
January 05, 2026	86.29	87.4	87.4	87.96	86.29	1.27M
January 02, 2026	85.73	86.32	86.32	86.46	85.39	451,172
December 31, 2025	85.84	85.68	85.68	86.39	85.67	1.03M
December 30, 2025	86.14	85.84	85.84	86.31	85.84	1.07M
December 29, 2025	85.4	86	86	86.39	85.4	1.13M
December 23, 2025	85.22	85.68	85.68	86	85.12	846,900
December 22, 2025	84.72	85.43	85.43	85.71	84.5	1.91M
December 19, 2025	84.82	84.86	84.86	85.44	84.58	3.09M
December 18, 2025	84.33	84.56	84.56	84.88	83.94	1.88M
December 17, 2025	84.29	84.38	84.38	84.68	84.05	1.51M
December 16, 2025	83.8	84.23	84.23	84.7	83.77	859,484
December 15, 2025	83.41	83.75	83.75	84.05	83.29	2.21M
December 12, 2025	82.21	83.16	83.16	83.33	82.11	930,189
December 11, 2025	81.27	82.19	82.19	82.28	81.27	634,718
December 10, 2025	81.79	81.13	81.13	81.98	81.12	2.46M
December 09, 2025	81.31	81.89	81.89	82.08	81.25	1.58M
December 08, 2025	80.96	81.1	81.1	81.53	80.79	2.31M
December 05, 2025	80.52	81.12	81.12	81.12	80.5	2.05M
December 04, 2025	80.98	80.58	80.58	81.22	80.53	3.18M
December 03, 2025	80.29	80.7	80.7	81.1	80.25	1.97M
December 02, 2025	81.05	80.54	80.54	81.37	79.99	1.77M
December 01, 2025	82.61	80.86	80.86	82.61	80.51	3.48M
November 28, 2025	82.1	82.83	82.83	83.05	81.9	5.91M
November 27, 2025	82.5	82.13	82.13	82.82	82.11	657,414
November 26, 2025	83.41	82.41	82.41	83.55	82.4	972,091
November 25, 2025	83.54	84.37	83.45	84.55	83.5	1.88M
November 24, 2025	83.77	83.3	82.39	84.15	83.13	5.41M

Sun Life Financial Inc. (SLF.TO) TSX