Sun Life Financial (SLF)

Last Price101.09

Change-1.74 (-1.69%)

TSX · Last Trade: Nov 7th, 8:56 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Sun Life Financial (SLF)

Date Range:

2026-08-08 - 2026-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	101.99	102.23	100.28	101.09	1,877,247	101.09
11/05/2026	110.00	110.29	101.98	102.83	3,998,622	102.83
11/04/2026	114.08	115.14	112.70	114.49	1,910,216	114.49
11/03/2026	112.45	113.23	111.93	112.74	1,610,922	112.74
11/02/2026	113.44	113.75	112.70	112.80	1,060,597	112.80
10/30/2026	114.45	114.59	112.11	113.17	1,034,166	113.17
10/29/2026	113.87	115.11	113.87	114.49	1,779,656	114.49
10/28/2026	113.71	114.29	112.84	113.18	1,529,570	113.18
10/27/2026	111.56	112.73	111.46	112.43	1,167,232	112.43
10/26/2026	111.39	112.31	111.13	111.51	953,919	111.51
10/23/2026	112.39	112.51	110.16	110.78	791,512	110.78
10/22/2026	113.09	113.73	112.37	113.08	633,907	113.08
10/21/2026	111.97	113.62	111.97	113.30	694,862	113.30
10/20/2026	111.06	112.33	110.95	111.95	674,602	111.95
10/19/2026	111.83	111.84	110.49	111.18	721,176	111.18
10/16/2026	111.71	112.89	111.52	112.30	1,177,751	112.30
10/15/2026	111.22	111.60	110.24	111.46	823,737	111.46
10/14/2026	110.29	111.21	110.16	111.21	736,383	111.21
10/13/2026	110.82	111.49	110.01	110.83	768,344	110.83
10/09/2026	109.07	0.00	109.82	109.82	0	109.82
10/08/2026	107.61	109.48	107.57	109.07	1,369,894	109.07
10/07/2026	109.85	109.85	107.99	108.21	1,372,971	108.21
10/06/2026	112.32	112.61	110.23	110.48	899,680	110.48
10/05/2026	112.14	112.69	111.75	112.01	1,243,373	112.01
10/02/2026	110.74	112.14	110.64	111.87	1,448,133	111.87
10/01/2026	110.80	110.80	109.04	110.45	593,954	110.45
9/30/2026	111.81	112.00	110.95	110.96	832,564	110.96
9/29/2026	112.39	112.46	111.46	112.05	1,191,881	112.05
9/28/2026	113.20	113.70	112.52	112.68	709,945	112.68
9/25/2026	112.74	113.16	112.29	113.02	1,246,663	113.02
9/24/2026	112.81	113.31	112.02	112.33	2,064,118	112.33
9/23/2026	113.09	114.67	112.64	112.71	1,159,597	112.71
9/22/2026	114.71	114.75	112.60	113.60	835,595	113.60
9/21/2026	114.13	114.40	113.59	114.40	972,793	114.40
9/18/2026	112.65	113.91	112.00	113.79	2,950,606	113.79
9/17/2026	112.82	113.89	112.24	113.17	1,311,490	113.17
9/16/2026	112.26	113.14	111.67	112.36	835,297	112.36
9/15/2026	112.17	112.20	111.00	112.17	737,471	112.17
9/14/2026	110.56	111.71	110.56	111.64	1,851,289	111.64
9/11/2026	110.78	111.46	109.38	110.55	879,191	110.55
9/10/2026	108.53	110.18	108.31	110.17	1,501,692	110.17
9/09/2026	109.54	109.55	107.76	108.51	2,783,849	108.51
9/08/2026	111.74	111.74	109.52	109.72	1,942,257	109.72
9/04/2026	111.29	0.00	112.09	112.09	0	112.09
9/03/2026	110.12	111.67	110.12	111.29	2,414,047	111.29
9/02/2026	108.68	110.08	108.32	110.08	2,105,558	110.08
9/01/2026	108.82	109.27	107.39	108.45	2,184,773	108.45
8/31/2026	109.55	109.67	108.20	108.85	7,274,005	108.85
8/28/2026	109.07	109.75	108.98	109.62	3,203,038	109.62
8/27/2026	109.01	109.91	108.22	109.02	2,881,202	109.02
8/26/2026	109.33	110.60	109.33	109.65	1,037,984	109.65
8/25/2026	109.85	110.63	109.20	110.60	969,080	110.60
8/24/2026	109.33	110.00	108.90	109.59	5,439,267	109.59
8/21/2026	107.34	109.70	107.34	108.80	2,609,938	108.80
8/20/2026	109.52	109.52	107.78	107.99	2,677,859	107.99
8/19/2026	111.97	112.00	109.45	109.92	1,192,559	109.92
8/18/2026	111.94	112.37	111.51	111.95	1,283,066	111.95
8/17/2026	112.73	113.38	111.57	112.00	1,335,934	112.00
8/14/2026	112.52	113.10	112.37	112.88	990,006	112.88
8/13/2026	112.52	113.12	111.84	112.73	2,366,421	112.73
8/12/2026	112.32	112.76	111.53	111.90	2,455,561	111.90
8/11/2026	115.48	115.48	112.15	112.30	2,290,503	112.30
8/10/2026	114.37	115.44	113.79	115.27	2,160,700	115.27