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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	82.92	84	84	84.43	82.92	7.39M
November 20, 2025	82.9	82.77	82.77	83.1	82.48	1.19M
November 19, 2025	82.97	82.48	82.48	83.04	82.06	1.25M
November 18, 2025	82.55	82.82	82.82	82.88	82.17	1.56M
November 17, 2025	83.16	83.02	83.02	83.41	82.53	1.6M
November 14, 2025	82.28	83.11	83.11	83.24	81.95	2.62M
November 13, 2025	82.8	82.66	82.66	83.19	82.36	1.51M
November 12, 2025	81.34	82.8	82.8	82.95	81.3	1.59M
November 11, 2025	81.37	81.18	81.18	81.64	81.11	2.17M
November 10, 2025	82.23	81.37	81.37	82.28	80.63	2.3M
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

Sun Life Financial Inc. (SLF.TO) TSX