SLF

Sun Life Financial Historical Data

SLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 49.11 -0.12 -0.24% 49.17 49.31 48.98 218,510
Jul 02 2020 49.23 -0.66 -1.32% 49.54 50.32 49.12 1,009,226
Jul 01 2020 49.89 0.00 +0.00% 48.41 50.09 48.39 0
Jun 30 2020 49.89 0.00 +0.00% 48.41 50.09 48.39 0
Jun 30 2020 49.89 1.24 2.55% 48.41 50.09 48.39 1,806,959
Jun 29 2020 48.65 0.27 0.56% 48.58 48.87 48.15 1,076,879
Jun 26 2020 48.38 -1.00 -2.03% 49.04 49.26 48.11 1,079,989
Jun 25 2020 49.38 0.56 1.15% 48.58 49.54 48.51 891,955
Jun 24 2020 48.82 -1.18 -2.36% 49.65 49.89 48.69 1,311,110
Jun 23 2020 50.00 0.12 0.24% 50.38 50.71 49.44 1,290,668
Jun 22 2020 49.88 -0.08 -0.16% 49.23 50.17 49.23 2,204,411
Jun 19 2020 49.96 -0.16 -0.32% 50.76 50.76 49.55 5,775,246
Jun 18 2020 50.12 0.14 0.28% 49.41 50.42 49.25 1,081,029
Jun 17 2020 49.98 0.00 +0.00% 50.83 50.98 49.82 0
Jun 17 2020 49.98 -0.58 -1.15% 50.83 50.98 49.82 1,058,296
Jun 16 2020 50.56 0.71 1.42% 51.07 51.74 50.44 2,508,752
Jun 15 2020 49.85 0.00 +0.00% 48.90 50.67 48.84 0
Jun 15 2020 49.85 -0.30 -0.6% 48.90 50.67 48.84 2,183,619
Jun 12 2020 50.15 0.84 1.7% 50.57 50.62 49.59 1,510,302
Jun 11 2020 49.31 -1.82 -3.56% 49.57 50.59 49.29 2,152,367
Jun 10 2020 51.13 0.00 +0.00% 51.65 51.90 51.12 0
Jun 10 2020 51.13 -0.52 -1.01% 51.65 51.90 51.12 1,249,206
Jun 09 2020 51.65 -0.73 -1.39% 51.78 52.00 50.97 1,571,890
Jun 08 2020 52.38 0.00 +0.00% 52.89 53.32 52.23 0
Jun 08 2020 52.38 -0.42 -0.8% 52.89 53.32 52.23 3,251,317
Jun 05 2020 52.80 1.88 3.69% 52.41 53.27 52.38 2,917,024
Jun 04 2020 50.92 -0.25 -0.49% 51.04 51.29 50.32 3,392,204
Jun 03 2020 51.17 0.00 +0.00% 50.00 51.53 50.00 0
Jun 03 2020 51.17 1.95 3.96% 50.00 51.53 50.00 3,897,071
Jun 02 2020 49.22 1.23 2.56% 48.18 49.72 48.11 1,999,926
Jun 01 2020 47.99 0.76 1.61% 47.28 48.29 47.28 952,657
May 29 2020 47.23 0.00 +0.00% 47.86 47.89 47.09 0
May 29 2020 47.23 -0.86 -1.79% 47.86 47.89 47.09 5,403,631
May 28 2020 48.09 -0.30 -0.62% 48.78 48.88 47.78 24,583,662
May 27 2020 48.39 0.08 0.17% 48.61 49.20 48.02 3,470,911
May 26 2020 48.31 1.14 2.42% 46.93 48.37 46.93 2,643,192
May 25 2020 47.17 0.57 1.22% 47.16 47.47 46.74 472,183
May 22 2020 46.60 0.00 +0.00% 47.25 47.25 46.34 0
May 22 2020 46.60 -0.46 -0.98% 47.25 47.25 46.34 4,680,826
May 21 2020 47.06 0.18 0.38% 46.92 47.12 46.32 25,162,437
May 20 2020 46.88 0.79 1.71% 46.55 47.18 46.31 2,383,338
May 19 2020 46.09 0.00 +0.00% 47.19 47.30 45.82 0
May 19 2020 46.09 0.65 1.43% 47.19 47.30 45.82 2,673,429
May 18 2020 45.44 0.00 +0.00% 45.03 45.66 44.64 0
May 15 2020 45.44 0.21 0.46% 45.03 45.66 44.64 3,076,468
May 14 2020 45.23 0.00 +0.00% 44.99 45.46 44.06 0
May 14 2020 45.23 -0.44 -0.96% 44.99 45.46 44.06 1,685,136
May 13 2020 45.67 -1.76 -3.71% 47.23 47.23 45.50 1,749,603
May 12 2020 47.43 0.00 +0.00% 48.26 48.50 47.38 0
May 12 2020 47.43 -0.80 -1.66% 48.26 48.50 47.38 1,109,089
May 11 2020 48.23 -0.18 -0.37% 48.07 48.64 47.73 1,428,140
May 08 2020 48.41 0.62 1.3% 48.65 48.89 47.90 2,446,337
May 07 2020 47.79 0.00 +0.00% 48.71 49.98 47.61 0
May 07 2020 47.79 -0.02 -0.04% 48.71 49.98 47.61 2,394,470
May 06 2020 47.81 3.02 6.74% 46.00 48.29 46.00 3,470,650
May 05 2020 44.79 -1.99 -4.25% 47.26 47.37 44.78 2,372,161
May 04 2020 46.78 0.18 0.39% 45.81 47.01 45.73 2,151,475
May 01 2020 46.60 -1.11 -2.33% 47.06 47.10 45.90 2,040,797
Apr 30 2020 47.71 0.00 +0.00% 48.30 48.64 47.59 0
Apr 30 2020 47.71 -1.46 -2.97% 48.30 48.64 47.59 2,413,499
Apr 29 2020 49.17 2.29 4.88% 48.07 49.57 47.95 1,810,174
Apr 28 2020 46.88 1.43 3.15% 46.50 48.04 46.50 1,477,316
Apr 27 2020 45.45 1.70 3.89% 43.86 45.60 43.86 937,164
Apr 24 2020 43.75 0.00 +0.00% 43.12 43.92 43.04 0
Apr 24 2020 43.75 0.66 1.53% 43.12 43.92 43.04 1,337,239
Apr 23 2020 43.09 -0.74 -1.69% 44.05 44.13 43.07 996,507
Apr 22 2020 43.83 0.85 1.98% 43.90 44.09 43.24 1,284,801
Apr 21 2020 42.98 0.00 +0.00% 44.02 44.39 42.96 0
Apr 21 2020 42.98 -2.29 -5.06% 44.02 44.39 42.96 1,672,766
Apr 20 2020 45.27 -0.98 -2.12% 45.42 46.15 44.64 949,990
Apr 17 2020 46.25 2.34 5.33% 45.48 46.72 45.25 1,766,917
Apr 16 2020 43.91 -1.05 -2.34% 44.95 45.34 43.81 1,329,691
Apr 15 2020 44.96 -2.00 -4.26% 46.00 46.06 44.74 1,244,149
Apr 14 2020 46.96 -0.07 -0.15% 47.80 47.91 46.05 1,382,516
Apr 13 2020 47.03 -1.62 -3.33% 48.49 48.62 47.00 1,317,653
Apr 10 2020 48.65 0.00 +0.00% 47.14 48.89 46.79 0
Apr 09 2020 48.65 1.96 4.2% 47.14 48.89 46.79 2,116,064
Apr 08 2020 46.69 0.69 1.5% 46.23 46.92 45.71 1,139,856
Apr 07 2020 46.00 0.73 1.61% 46.36 47.54 45.92 2,138,365
Apr 06 2020 45.27 2.84 6.69% 43.95 45.41 43.68 2,496,490


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.