ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SLF Sun Life Financial Inc

74.11
0.31 (0.42%)
Last Updated: 12:15:35
Delayed by 15 minutes

SLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 73.80 0.04 0.05% 73.93 74.37 73.46 1,047,531
Mar 26 2024 73.76 0.28 0.38% 73.64 74.29 73.28 2,291,111
Mar 25 2024 73.48 -0.32 -0.43% 73.56 74.01 73.39 1,807,124
Mar 22 2024 73.80 -0.72 -0.97% 74.52 74.81 73.76 1,062,244
Mar 21 2024 74.52 0.23 0.31% 74.43 74.93 74.43 1,882,982
Mar 20 2024 74.29 0.16 0.22% 74.13 74.45 74.03 2,004,879
Mar 19 2024 74.13 0.27 0.37% 73.85 74.42 73.85 1,858,673
Mar 18 2024 73.86 -0.11 -0.15% 74.00 74.42 73.76 1,776,564
Mar 15 2024 73.97 0.12 0.16% 73.73 74.34 73.62 3,845,988
Mar 14 2024 73.85 -0.45 -0.61% 74.30 74.30 73.38 1,741,622
Mar 13 2024 74.30 0.33 0.45% 74.06 74.45 73.97 3,337,273
Mar 12 2024 73.97 -0.07 -0.09% 74.25 74.44 73.66 2,130,040
Mar 11 2024 74.04 -0.17 -0.23% 73.87 74.15 73.56 3,945,345
Mar 08 2024 74.21 0.00 0.00% 74.13 74.56 74.01 1,370,813
Mar 07 2024 74.21 0.88 1.20% 73.56 74.45 73.45 1,905,085
Mar 06 2024 73.33 0.36 0.49% 73.45 73.83 73.03 1,949,093
Mar 05 2024 72.97 0.68 0.94% 72.38 73.20 72.27 2,728,821
Mar 04 2024 72.29 -0.26 -0.36% 72.15 72.70 72.11 2,218,195
Mar 01 2024 72.55 0.47 0.65% 72.02 72.95 72.02 2,186,765
Feb 29 2024 72.08 -1.00 -1.37% 73.08 73.15 72.04 6,840,619
Feb 28 2024 73.08 0.15 0.21% 72.71 73.61 72.71 2,448,016
Feb 27 2024 72.93 -1.07 -1.45% 73.41 73.41 72.47 1,676,988
Feb 26 2024 74.00 -0.43 -0.58% 74.40 74.80 73.84 5,479,484
Feb 23 2024 74.43 0.60 0.81% 73.99 74.72 73.96 2,314,907
Feb 22 2024 73.83 1.30 1.79% 73.00 73.88 72.70 3,097,406
Feb 21 2024 72.53 -0.90 -1.23% 73.49 73.49 72.21 3,415,059
Feb 20 2024 73.43 0.66 0.91% 72.45 73.47 72.45 4,787,695
Feb 16 2024 72.77 0.74 1.03% 72.22 72.90 72.12 2,009,120
Feb 15 2024 72.03 0.80 1.12% 71.50 72.39 71.50 1,800,281
Feb 14 2024 71.23 0.90 1.28% 70.50 71.31 70.37 1,895,431
Feb 13 2024 70.33 -0.74 -1.04% 70.66 70.99 69.71 4,151,996
Feb 12 2024 71.07 -0.40 -0.56% 71.50 71.64 70.86 3,216,918
Feb 09 2024 71.47 0.44 0.62% 71.17 71.64 70.57 1,612,163
Feb 08 2024 71.03 0.49 0.69% 70.76 71.30 70.01 1,810,931
Feb 07 2024 70.54 0.00 0.00% 70.54 70.54 70.54 0
Feb 06 2024 70.54 1.39 2.01% 69.42 70.56 69.34 2,662,437
Feb 05 2024 69.15 -0.39 -0.56% 69.37 69.47 68.83 2,439,852
Feb 02 2024 69.54 -0.02 -0.03% 69.51 69.94 69.02 1,422,726
Feb 01 2024 69.56 -0.13 -0.19% 69.79 69.80 68.43 1,185,434
Jan 31 2024 69.69 0.18 0.26% 69.67 70.38 69.40 2,578,733
Jan 30 2024 69.51 0.15 0.22% 69.21 69.75 69.21 1,121,567
Jan 29 2024 69.36 0.25 0.36% 69.00 69.40 68.77 1,478,754
Jan 26 2024 69.11 0.00 0.00% 69.10 69.33 68.58 1,257,037
Jan 25 2024 69.11 -0.06 -0.09% 69.44 69.56 69.00 573,779
Jan 24 2024 69.17 0.68 0.99% 68.80 69.33 68.80 866,301
Jan 23 2024 68.49 -0.11 -0.16% 68.88 69.09 68.45 738,994
Jan 22 2024 68.60 0.12 0.18% 68.64 68.99 68.41 1,277,294
Jan 19 2024 68.48 0.43 0.63% 68.12 68.65 67.80 949,889
Jan 18 2024 68.05 0.46 0.68% 67.72 68.36 67.60 1,209,387
Jan 17 2024 67.59 -0.83 -1.21% 67.85 68.04 67.29 1,078,070
Jan 16 2024 68.42 0.08 0.12% 67.99 68.49 67.70 1,072,409
Jan 15 2024 68.34 -0.01 -0.01% 68.58 68.58 67.90 686,343
Jan 12 2024 68.35 0.04 0.06% 68.43 69.09 68.01 853,769
Jan 11 2024 68.31 -0.17 -0.25% 68.40 68.56 67.60 2,905,953
Jan 10 2024 68.48 0.24 0.35% 68.10 68.62 68.10 835,581
Jan 09 2024 68.24 -0.48 -0.70% 68.40 68.49 67.92 873,230
Jan 08 2024 68.72 0.24 0.35% 68.43 68.74 68.39 1,429,440
Jan 05 2024 68.48 -0.02 -0.03% 68.29 69.02 68.14 663,547
Jan 04 2024 68.50 0.17 0.25% 68.31 69.07 68.27 643,325
Jan 03 2024 68.33 -0.06 -0.09% 68.18 68.42 67.96 1,369,951
Jan 02 2024 68.39 -0.33 -0.48% 68.17 68.69 68.17 2,102,302
Dec 29 2023 68.72 0.60 0.88% 68.14 68.75 68.14 857,111

Your Recent History

Delayed Upgrade Clock