Sun Life Financial Inc. (TSX:SLF)
Canada
· Delayed Price · Currency is CAD 80.25
+0.04 (0.05%)
Aug 15, 2025, 4:00 PM EDT
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 80.14 | 80.63 | 80.10 | 80.25 | 80.25 | 0.05% | 1,314,338 |
| Aug 14, 2025 | 79.79 | 80.26 | 79.62 | 80.21 | 80.21 | 0.53% | 1,042,900 |
| Aug 13, 2025 | 79.63 | 80.37 | 79.45 | 79.79 | 79.79 | 0.53% | 1,276,600 |
| Aug 12, 2025 | 78.88 | 79.50 | 78.88 | 79.37 | 79.37 | 1.17% | 1,024,400 |
| Aug 11, 2025 | 78.16 | 79.06 | 78.06 | 78.45 | 78.45 | 0.77% | 2,439,100 |
| Aug 8, 2025 | 81.34 | 81.56 | 77.38 | 77.85 | 77.85 | -7.95% | 5,299,800 |
| Aug 7, 2025 | 85.00 | 85.10 | 84.04 | 84.57 | 84.57 | -0.40% | 1,719,300 |
| Aug 6, 2025 | 83.93 | 85.01 | 83.56 | 84.91 | 84.91 | 1.43% | 2,594,500 |
| Aug 5, 2025 | 83.95 | 84.31 | 83.62 | 83.71 | 83.71 | 0.46% | 3,803,100 |
| Aug 1, 2025 | 83.78 | 83.78 | 82.63 | 83.33 | 83.33 | -1.36% | 1,505,234 |
| Jul 31, 2025 | 84.56 | 85.25 | 84.28 | 84.48 | 84.48 | -0.22% | 1,500,142 |
| Jul 30, 2025 | 85.70 | 85.70 | 84.40 | 84.67 | 84.67 | -0.96% | 1,702,943 |
| Jul 29, 2025 | 85.26 | 85.77 | 85.20 | 85.49 | 85.49 | 0.61% | 1,095,600 |
| Jul 28, 2025 | 85.82 | 85.87 | 84.87 | 84.97 | 84.97 | -0.74% | 2,081,600 |
| Jul 25, 2025 | 85.08 | 85.80 | 85.00 | 85.60 | 85.60 | 0.71% | 839,000 |
| Jul 24, 2025 | 84.78 | 85.46 | 84.60 | 85.00 | 85.00 | -0.13% | 905,900 |
| Jul 23, 2025 | 85.29 | 85.93 | 85.09 | 85.11 | 85.11 | 0.01% | 894,046 |
| Jul 22, 2025 | 83.70 | 85.26 | 83.70 | 85.10 | 85.10 | 1.61% | 1,171,726 |
| Jul 21, 2025 | 85.27 | 85.62 | 83.48 | 83.75 | 83.75 | -1.87% | 1,604,500 |
| Jul 18, 2025 | 85.55 | 85.56 | 84.86 | 85.35 | 85.35 | -0.19% | 781,800 |
| Jul 17, 2025 | 84.93 | 85.90 | 84.75 | 85.51 | 85.51 | 0.07% | 1,156,508 |
| Jul 16, 2025 | 85.42 | 85.50 | 84.44 | 85.45 | 85.45 | 0.40% | 687,122 |
| Jul 15, 2025 | 85.98 | 86.24 | 85.08 | 85.11 | 85.11 | -1.01% | 458,646 |
| Jul 14, 2025 | 85.03 | 86.04 | 84.89 | 85.98 | 85.98 | 1.15% | 750,529 |
| Jul 11, 2025 | 84.49 | 85.16 | 84.27 | 85.00 | 85.00 | 0.27% | 1,309,700 |
| Jul 10, 2025 | 84.09 | 85.20 | 83.97 | 84.77 | 84.77 | 0.56% | 1,182,500 |
| Jul 9, 2025 | 85.30 | 85.39 | 84.26 | 84.30 | 84.30 | -0.99% | 1,002,700 |
| Jul 8, 2025 | 85.60 | 85.99 | 85.01 | 85.14 | 85.14 | -0.75% | 1,057,300 |
| Jul 7, 2025 | 87.65 | 87.90 | 85.20 | 85.78 | 85.78 | -2.72% | 1,745,323 |
| Jul 4, 2025 | 88.01 | 88.43 | 87.68 | 88.18 | 88.18 | 0.14% | 259,600 |
| Jul 3, 2025 | 88.11 | 88.82 | 87.90 | 88.06 | 88.06 | 0.19% | 671,800 |
| Jul 2, 2025 | 90.54 | 90.59 | 87.44 | 87.89 | 87.89 | -3.00% | 1,739,607 |
| Jun 30, 2025 | 90.38 | 91.11 | 90.17 | 90.61 | 90.61 | 0.29% | 1,864,900 |
| Jun 27, 2025 | 89.23 | 90.98 | 89.22 | 90.35 | 90.35 | 1.23% | 1,894,812 |
| Jun 26, 2025 | 89.13 | 89.50 | 88.76 | 89.25 | 89.25 | 0.18% | 1,531,200 |
| Jun 25, 2025 | 89.26 | 89.31 | 88.54 | 89.09 | 89.09 | -0.31% | 1,209,100 |
| Jun 24, 2025 | 89.43 | 89.70 | 88.99 | 89.37 | 89.37 | 0.44% | 1,090,500 |
| Jun 23, 2025 | 87.87 | 89.12 | 87.87 | 88.98 | 88.98 | 1.06% | 2,499,800 |
| Jun 20, 2025 | 88.14 | 88.24 | 87.51 | 88.05 | 88.05 | 0.58% | 3,523,116 |
| Jun 19, 2025 | 87.23 | 87.77 | 87.12 | 87.54 | 87.54 | -0.31% | 394,535 |
| Jun 18, 2025 | 87.65 | 88.40 | 87.65 | 87.81 | 87.81 | 0.14% | 1,189,100 |
| Jun 17, 2025 | 87.40 | 87.83 | 86.98 | 87.69 | 87.69 | -0.17% | 1,196,349 |
| Jun 16, 2025 | 87.55 | 88.47 | 87.47 | 87.84 | 87.84 | 0.63% | 2,200,000 |
| Jun 13, 2025 | 88.09 | 88.16 | 87.22 | 87.29 | 87.29 | -1.27% | 1,059,300 |
| Jun 12, 2025 | 88.01 | 88.41 | 87.64 | 88.41 | 88.41 | -0.01% | 2,267,737 |
| Jun 11, 2025 | 88.55 | 88.77 | 88.15 | 88.42 | 88.42 | -0.14% | 1,573,000 |
| Jun 10, 2025 | 88.93 | 89.05 | 88.38 | 88.54 | 88.54 | -0.54% | 2,173,744 |
| Jun 9, 2025 | 89.12 | 89.28 | 88.41 | 89.02 | 89.02 | -0.40% | 1,923,820 |
| Jun 6, 2025 | 89.39 | 89.73 | 89.00 | 89.38 | 89.38 | 0.31% | 1,683,400 |
| Jun 5, 2025 | 88.87 | 89.24 | 88.49 | 89.10 | 89.10 | 0.47% | 1,637,600 |