SLF

Sun Life Financial Historical Data

SLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 54.24 -0.13 -0.24% 54.65 55.26 54.19 685,736
Oct 19 2020 54.37 -0.27 -0.49% 54.80 54.86 54.17 608,710
Oct 16 2020 54.64 0.00 +0.00% 54.65 55.10 54.61 0
Oct 16 2020 54.64 0.00 0.0% 54.65 55.10 54.61 1,452,184
Oct 15 2020 54.64 0.00 0.0% 54.14 54.85 53.99 732,345
Oct 14 2020 54.64 -0.07 -0.13% 54.84 55.13 54.54 539,194
Oct 13 2020 54.71 -0.84 -1.51% 55.64 55.73 54.58 969,542
Oct 12 2020 55.55 0.00 +0.00% 56.02 56.18 55.42 0
Oct 09 2020 55.55 0.00 +0.00% 56.02 56.18 55.42 0
Oct 09 2020 55.55 -0.28 -0.5% 56.02 56.18 55.42 394,550
Oct 08 2020 55.83 -0.37 -0.66% 56.37 56.78 55.74 957,515
Oct 07 2020 56.20 0.68 1.22% 55.74 56.37 55.74 1,001,529
Oct 06 2020 55.52 0.00 +0.00% 55.76 56.03 55.23 0
Oct 06 2020 55.52 -0.05 -0.09% 55.76 56.03 55.23 1,033,338
Oct 05 2020 55.57 0.69 1.26% 55.08 55.73 55.02 942,859
Oct 02 2020 54.88 0.54 0.99% 53.83 54.97 53.81 722,202
Oct 01 2020 54.34 0.08 0.15% 54.44 54.81 54.16 820,063
Sep 30 2020 54.26 0.00 +0.00% 54.52 55.18 54.11 0
Sep 30 2020 54.26 -0.18 -0.33% 54.52 55.18 54.11 1,795,464
Sep 29 2020 54.44 -0.54 -0.98% 54.85 54.87 54.07 415,028
Sep 28 2020 54.98 1.04 1.93% 54.55 55.25 54.51 918,600
Sep 25 2020 53.94 0.87 1.64% 52.89 53.94 52.77 1,466,014
Sep 24 2020 53.07 -0.03 -0.06% 52.87 53.37 52.72 884,709
Sep 23 2020 53.10 -0.86 -1.59% 54.18 54.63 53.10 806,059
Sep 22 2020 53.96 0.24 0.45% 53.77 54.18 53.39 645,347
Sep 21 2020 53.72 0.00 +0.00% 53.64 53.73 52.94 0
Sep 21 2020 53.72 -1.44 -2.61% 53.64 53.73 52.94 1,097,833
Sep 18 2020 55.16 0.00 0.0% 55.16 55.16 55.16 0
Sep 17 2020 55.16 0.04 0.07% 54.76 55.25 54.70 994,769
Sep 16 2020 55.12 0.00 +0.00% 55.64 56.09 55.12 0
Sep 16 2020 55.12 -0.57 -1.02% 55.64 56.09 55.12 649,270
Sep 15 2020 55.69 0.36 0.65% 55.52 55.93 55.35 842,193
Sep 14 2020 55.33 0.28 0.51% 55.33 55.60 55.12 1,488,905
Sep 11 2020 55.05 0.73 1.34% 54.35 55.33 54.33 1,332,606
Sep 10 2020 54.32 -0.99 -1.79% 55.36 55.39 54.14 986,222
Sep 09 2020 55.31 1.08 1.99% 54.63 55.54 54.59 895,878
Sep 08 2020 54.23 0.00 +0.00% 54.06 54.50 53.79 0
Sep 08 2020 54.23 -0.15 -0.28% 54.06 54.50 53.79 1,788,088
Sep 07 2020 54.38 0.00 +0.00% 55.27 55.64 54.03 0
Sep 04 2020 54.38 -0.31 -0.57% 55.27 55.64 54.03 2,595,776
Sep 03 2020 54.69 -1.08 -1.94% 55.96 56.24 54.49 1,027,422
Sep 02 2020 55.77 0.00 +0.00% 55.02 55.84 55.01 0
Sep 02 2020 55.77 0.89 1.62% 55.02 55.84 55.01 2,378,941
Sep 01 2020 54.88 0.44 0.81% 54.30 55.10 54.05 3,321,473
Aug 31 2020 54.44 -1.53 -2.73% 55.92 55.94 54.44 4,439,907
Aug 28 2020 55.97 0.00 +0.00% 57.13 57.13 55.80 0
Aug 28 2020 55.97 -0.94 -1.65% 57.13 57.13 55.80 4,082,315
Aug 27 2020 56.91 0.68 1.21% 56.13 57.30 56.10 6,424,540
Aug 26 2020 56.23 0.27 0.48% 56.09 56.38 55.38 1,846,686
Aug 25 2020 55.96 -1.23 -2.15% 56.65 56.95 55.83 1,122,064
Aug 24 2020 57.19 0.87 1.54% 56.52 57.23 56.45 2,699,284
Aug 21 2020 56.32 0.43 0.77% 55.76 56.32 55.40 4,866,738
Aug 20 2020 55.89 -0.15 -0.27% 56.41 56.41 55.71 9,395,882
Aug 19 2020 56.04 0.00 +0.00% 55.68 56.40 55.51 0
Aug 19 2020 56.04 0.30 0.54% 55.68 56.40 55.51 1,838,680
Aug 18 2020 55.74 -0.22 -0.39% 55.93 56.20 55.57 1,796,726
Aug 17 2020 55.96 -0.75 -1.32% 56.66 56.69 55.78 1,731,368
Aug 14 2020 56.71 0.19 0.34% 56.25 56.92 56.13 2,178,196
Aug 13 2020 56.52 -0.36 -0.63% 56.49 56.74 56.12 1,769,958
Aug 12 2020 56.88 0.27 0.48% 57.20 57.56 56.67 4,667,561
Aug 11 2020 56.61 0.49 0.87% 56.73 57.23 56.16 3,204,259
Aug 10 2020 56.12 0.00 +0.00% 55.25 56.20 55.00 0
Aug 10 2020 56.12 1.12 2.04% 55.25 56.20 55.00 877,124
Aug 07 2020 55.00 1.02 1.89% 54.37 55.11 53.74 1,235,377
Aug 06 2020 53.98 0.45 0.84% 53.39 54.49 53.27 3,244,111
Aug 05 2020 53.53 1.66 3.2% 52.05 53.59 52.04 1,677,431
Aug 04 2020 51.87 -0.34 -0.65% 52.27 52.48 51.66 1,617,261
Aug 03 2020 52.21 0.00 +0.00% 53.33 53.41 51.99 0
Jul 31 2020 52.21 0.00 +0.00% 53.33 53.41 51.99 0
Jul 31 2020 52.21 -1.23 -2.3% 53.33 53.41 51.99 1,908,284
Jul 30 2020 53.44 0.50 0.94% 52.54 53.44 52.33 1,219,294
Jul 29 2020 52.94 0.42 0.8% 52.49 53.03 52.27 697,384
Jul 28 2020 52.52 -1.00 -1.87% 53.34 53.45 52.46 1,227,379
Jul 27 2020 53.52 0.32 0.6% 53.12 53.66 52.64 1,549,476
Jul 24 2020 53.20 0.00 +0.00% 53.07 53.37 52.83 0
Jul 24 2020 53.20 0.05 0.09% 53.07 53.37 52.83 690,846
Jul 23 2020 53.15 -0.11 -0.21% 53.09 53.54 53.02 1,104,465


Your Recent History
TSX
SLF
Sun Life F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.