Sun Life Financial (TSX: SLF )

66.24 +0.59 (+0.90%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 42.24 42.82 42.24 42.43 1,044,883 +0.19(+0.45%)
Nov 27, 2014 42.09 42.25 41.97 42.24 441,967 +0.32(+0.76%)
Nov 26, 2014 41.86 42.07 41.66 41.92 496,652 +0.21(+0.50%)
Nov 25, 2014 41.57 42.00 41.55 41.71 1,049,355 +0.15(+0.36%)
Nov 24, 2014 41.35 41.56 41.15 41.56 967,564 +0.02(+0.05%)
Nov 21, 2014 41.73 41.81 41.45 41.54 1,218,458 -0.08(-0.19%)
Nov 20, 2014 41.37 41.62 41.24 41.62 1,064,572 +0.11(+0.26%)
Nov 19, 2014 41.64 41.65 41.39 41.51 1,013,099 -0.06(-0.14%)
Nov 18, 2014 41.47 41.67 41.42 41.57 657,283 +0.18(+0.43%)
Nov 17, 2014 41.10 41.62 41.10 41.39 911,194 +0.23(+0.56%)
Nov 14, 2014 41.19 41.58 41.08 41.16 910,673 +0.01(+0.02%)
Nov 13, 2014 41.37 41.39 41.01 41.15 727,409 -0.07(-0.17%)
Nov 12, 2014 40.79 41.25 40.70 41.22 831,716 +0.31(+0.76%)
Nov 11, 2014 40.97 41.19 40.75 40.91 508,004 +0.06(+0.15%)
Nov 10, 2014 40.24 40.91 40.12 40.85 865,142 +0.78(+1.95%)
Nov 07, 2014 39.70 40.15 39.65 40.07 861,340 +0.43(+1.08%)
Nov 06, 2014 41.00 41.09 39.41 39.64 1,796,286 -0.89(-2.20%)
Nov 05, 2014 40.05 41.05 39.97 40.53 1,414,170 +0.59(+1.48%)
Nov 04, 2014 39.76 40.13 39.68 39.94 774,104 +0.13(+0.33%)
Nov 03, 2014 40.00 40.17 39.57 39.81 779,977 -0.28(-0.70%)
Oct 31, 2014 40.00 40.73 39.95 40.09 1,199,456 +0.66(+1.67%)
Oct 30, 2014 39.25 39.86 38.99 39.43 586,684 +0.17(+0.43%)
Oct 29, 2014 39.30 39.32 38.85 39.26 597,756 +0.00(+0.00%)
Oct 28, 2014 39.00 39.34 38.90 39.26 550,137 +0.33(+0.85%)
Oct 27, 2014 39.06 39.18 38.88 38.93 1,018,535 -0.23(-0.59%)
Oct 24, 2014 38.85 39.29 38.69 39.16 517,815 +0.24(+0.62%)
Oct 23, 2014 38.93 39.31 38.74 38.92 931,167 +0.35(+0.91%)
Oct 22, 2014 39.25 38.44 38.57 1,379,599 -0.51(-1.31%)
Oct 21, 2014 38.30 39.34 37.89 39.08 1,063,856 +1.03(+2.71%)
Oct 20, 2014 38.16 38.19 37.56 38.05 739,530 -0.04(-0.11%)
Oct 17, 2014 38.25 38.09 1,132,464 +1.10(+2.97%)
Oct 16, 2014 35.98 37.54 35.73 36.99 1,877,619 +0.36(+0.98%)
Oct 15, 2014 37.34 37.44 36.15 36.63 1,516,868 -1.33(-3.50%)
Oct 14, 2014 38.05 38.29 37.79 37.96 1,228,812 -0.67(-1.73%)
Oct 10, 2014 38.63 38.63 38.63 0 -0.73(-1.85%)
Oct 09, 2014 39.95 39.98 39.06 39.36 899,591 -0.58(-1.45%)
Oct 08, 2014 39.78 40.05 39.41 39.94 743,778 +0.14(+0.35%)
Oct 07, 2014 40.44 40.50 39.73 39.80 836,562 -0.57(-1.41%)
Oct 06, 2014 40.36 40.78 40.25 40.37 867,495 +0.15(+0.37%)
Oct 03, 2014 40.24 40.65 40.07 40.22 1,160,215 +0.21(+0.52%)
Oct 02, 2014 40.19 40.30 39.54 40.01 1,249,145 -0.20(-0.50%)
Oct 01, 2014 40.71 40.71 40.11 40.21 1,208,566 -0.39(-0.96%)
Sep 30, 2014 40.94 41.00 40.46 40.60 1,136,568 -0.34(-0.83%)
Sep 29, 2014 40.81 41.22 40.64 40.94 986,572 -0.35(-0.85%)
Sep 26, 2014 40.55 41.44 40.39 41.29 919,078 +0.57(+1.40%)
Sep 25, 2014 41.54 41.54 40.35 40.72 1,191,104 -0.85(-2.04%)
Sep 24, 2014 41.50 41.62 41.07 41.57 719,711 +0.04(+0.10%)
Sep 23, 2014 41.77 41.77 41.44 41.53 405,256 -0.33(-0.79%)
Sep 22, 2014 41.71 42.11 41.51 41.86 646,019 +0.01(+0.02%)
Sep 19, 2014 41.91 42.38 41.81 41.85 2,972,848 -0.16(-0.38%)
Sep 18, 2014 41.67 42.10 41.58 42.01 803,051 +0.33(+0.79%)
Sep 17, 2014 41.80 41.82 41.50 41.68 874,338 -0.13(-0.31%)
Sep 16, 2014 41.75 41.93 41.67 41.81 881,964 -0.11(-0.26%)
Sep 15, 2014 41.80 42.03 41.71 41.92 743,796 +0.01(+0.02%)
Sep 12, 2014 41.27 41.95 41.26 41.91 1,063,863 +0.59(+1.43%)
Sep 11, 2014 41.39 41.59 41.22 41.32 891,877 -0.02(-0.05%)
Sep 10, 2014 41.40 41.61 41.22 41.34 511,711 -0.17(-0.41%)
Sep 09, 2014 41.49 41.70 41.23 41.51 1,223,679 -0.08(-0.19%)
Sep 08, 2014 41.14 41.62 41.12 41.59 841,884 +0.44(+1.07%)
Sep 05, 2014 41.41 41.41 41.01 41.15 926,458 -0.21(-0.51%)
Sep 04, 2014 41.16 41.41 41.13 41.36 1,290,550 +0.18(+0.44%)
Sep 03, 2014 41.00 41.37 40.92 41.18 1,062,495 +0.29(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.