Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Life Financial (TSX: SLF )

65.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 45.80 46.25 45.18 45.18 1,707,792 -0.72(-1.57%)
May 30, 2006 45.75 46.24 45.45 45.90 1,275,659 +0.40(+0.88%)
May 26, 2006 45.70 45.91 45.30 45.50 751,425 +0.02(+0.04%)
May 25, 2006 44.90 45.72 44.85 45.48 1,365,399 +0.66(+1.47%)
May 24, 2006 44.25 45.15 43.78 44.82 1,795,162 +0.58(+1.31%)
May 23, 2006 44.50 44.78 43.85 44.24 1,306,464 -0.62(-1.38%)
May 22, 2006 44.86 44.86 44.86 44.86 0 +0.00(+0.00%)
May 19, 2006 44.50 45.28 44.47 44.86 1,604,779 -0.11(-0.24%)
May 18, 2006 45.70 45.79 44.68 44.97 2,429,043 -0.51(-1.12%)
May 17, 2006 45.91 45.91 45.24 45.48 1,266,504 -0.68(-1.47%)
May 16, 2006 46.00 46.50 45.90 46.16 1,074,038 +0.26(+0.57%)
May 15, 2006 45.75 46.15 45.26 45.90 1,427,214 +0.01(+0.02%)
May 12, 2006 45.80 46.28 45.50 45.89 1,212,001 +0.05(+0.11%)
May 11, 2006 46.13 46.40 45.65 45.84 1,227,439 -0.29(-0.63%)
May 10, 2006 46.00 46.71 46.00 46.13 1,468,860 +0.08(+0.17%)
May 09, 2006 46.70 46.84 45.36 46.05 2,009,020 -0.75(-1.60%)
May 08, 2006 46.15 46.84 45.62 46.80 1,429,438 +0.70(+1.52%)
May 05, 2006 45.07 46.78 45.07 46.10 2,055,838 +0.99(+2.19%)
May 04, 2006 46.33 46.33 45.08 45.11 1,774,414 -1.06(-2.30%)
May 03, 2006 46.40 47.00 45.83 46.17 1,635,048 -0.48(-1.03%)
May 02, 2006 46.29 46.74 46.00 46.65 2,079,888 +0.08(+0.17%)
May 01, 2006 47.35 47.35 46.34 46.57 1,261,477 -0.58(-1.23%)
Apr 28, 2006 47.15 47.15 47.15 47.15 0 -0.99(-2.06%)
Apr 27, 2006 48.90 48.98 48.07 48.14 1,023,612 -0.73(-1.49%)
Apr 26, 2006 49.05 49.17 48.80 48.87 588,451 +0.02(+0.04%)
Apr 25, 2006 48.90 49.06 48.66 48.85 1,490,291 -0.05(-0.10%)
Apr 24, 2006 48.98 49.15 48.64 48.90 408,038 -0.08(-0.16%)
Apr 21, 2006 48.88 49.01 48.56 48.98 1,127,160 +0.34(+0.70%)
Apr 20, 2006 48.91 49.32 48.52 48.64 902,165 -0.32(-0.65%)
Apr 19, 2006 48.70 49.30 48.49 48.96 733,794 +0.31(+0.64%)
Apr 18, 2006 48.72 48.92 48.55 48.65 615,465 -0.26(-0.53%)
Apr 17, 2006 48.90 49.15 48.79 48.91 309,544 -0.13(-0.27%)
Apr 13, 2006 49.24 49.70 48.91 49.04 733,846 -0.02(-0.04%)
Apr 12, 2006 49.27 49.61 48.95 49.06 1,804,723 -0.30(-0.61%)
Apr 11, 2006 49.48 49.60 49.22 49.36 1,129,212 -0.27(-0.54%)
Apr 10, 2006 49.60 49.74 49.36 49.63 729,114 -0.11(-0.22%)
Apr 07, 2006 49.60 49.89 49.55 49.74 1,026,417 +0.13(+0.26%)
Apr 06, 2006 49.67 49.93 49.50 49.61 767,774 -0.33(-0.66%)
Apr 05, 2006 49.20 49.99 49.04 49.94 1,802,962 +0.52(+1.05%)
Apr 04, 2006 49.78 49.99 49.27 49.42 1,144,020 -0.36(-0.72%)
Apr 03, 2006 49.70 50.12 49.61 49.78 554,900 +0.13(+0.26%)
Mar 31, 2006 49.96 50.24 49.38 49.65 1,681,823 -0.42(-0.84%)
Mar 30, 2006 50.32 50.64 49.89 50.07 878,970 -0.53(-1.05%)
Mar 29, 2006 50.00 50.60 49.97 50.60 773,166 +0.55(+1.10%)
Mar 28, 2006 50.00 50.50 49.77 50.05 1,121,349 +0.00(+0.00%)
Mar 27, 2006 49.80 50.45 49.68 50.05 1,304,361 -0.14(-0.28%)
Mar 24, 2006 49.72 50.30 49.66 50.19 612,770 +0.15(+0.30%)
Mar 21, 2006 49.56 50.11 49.45 50.04 931,831 +0.37(+0.74%)
Mar 20, 2006 49.79 50.07 49.65 49.67 543,800 +0.28(+0.57%)
Mar 17, 2006 50.00 50.00 49.38 49.39 1,694,632 -0.40(-0.80%)
Mar 16, 2006 49.80 50.10 49.79 49.79 715,243 -0.05(-0.10%)
Mar 15, 2006 49.86 50.05 49.58 49.84 975,809 +0.05(+0.10%)
Mar 14, 2006 49.85 50.40 49.61 49.79 1,278,504 -0.20(-0.40%)
Mar 13, 2006 50.05 50.40 49.56 49.99 722,728 -0.07(-0.14%)
Mar 10, 2006 49.75 50.65 49.70 50.06 1,022,577 +0.19(+0.38%)
Mar 09, 2006 49.40 49.95 49.39 49.87 754,144 +0.47(+0.95%)
Mar 08, 2006 49.40 49.73 49.31 49.40 640,891 -0.32(-0.64%)
Mar 07, 2006 49.60 49.91 49.27 49.72 1,058,294 -0.27(-0.54%)
Mar 06, 2006 49.85 50.14 49.99 49.99 1,178,300 +0.09(+0.18%)
Mar 03, 2006 49.05 49.99 49.05 49.90 1,045,276 +0.50(+1.01%)
Mar 02, 2006 49.34 49.49 48.76 49.40 973,081 +0.20(+0.41%)
Mar 01, 2006 49.42 49.70 49.09 49.20 770,047 -0.55(-1.11%)
Feb 28, 2006 49.40 49.90 49.10 49.75 1,287,030 +0.15(+0.30%)
Feb 27, 2006 49.02 49.75 48.50 49.60 870,096 +0.36(+0.73%)
Feb 24, 2006 48.66 49.41 48.56 49.24 1,115,143 +0.24(+0.49%)
Feb 23, 2006 49.25 49.55 48.92 49.00 912,119 -0.53(-1.07%)
Feb 22, 2006 49.00 49.53 48.60 49.53 1,140,446 +0.57(+1.16%)
Feb 21, 2006 49.26 49.40 48.64 48.96 1,949,378 -0.91(-1.82%)
Feb 17, 2006 50.23 50.35 49.82 49.87 1,177,320 -0.15(-0.30%)
Feb 15, 2006 49.55 50.26 49.54 50.02 1,209,030 +0.37(+0.75%)
Feb 14, 2006 49.32 49.90 49.32 49.65 1,351,951 +0.32(+0.65%)
Feb 13, 2006 49.30 49.82 49.04 49.33 1,972,766 -0.20(-0.40%)
Feb 10, 2006 49.03 50.00 49.03 49.53 2,070,962 +0.31(+0.63%)
Feb 09, 2006 48.90 49.64 48.65 49.22 1,849,513 +0.70(+1.44%)
Feb 08, 2006 48.84 48.99 48.04 48.52 1,832,537 +1.63(+3.48%)
Feb 07, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Feb 06, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Feb 03, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Feb 02, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Feb 01, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 31, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 30, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 27, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 26, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 25, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 24, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 23, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 20, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 19, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 18, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 17, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 13, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 12, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 11, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 10, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 09, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 06, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 05, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 04, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Jan 03, 2006 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Dec 30, 2005 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Dec 29, 2005 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Dec 28, 2005 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Dec 23, 2005 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Dec 22, 2005 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
Dec 21, 2005 46.95 47.23 46.89 46.89 989,000 +0.00(+0.00%)
Dec 20, 2005 46.95 47.23 46.89 46.89 989,000 +0.25(+0.54%)
Dec 19, 2005 45.91 46.73 45.90 46.64 1,187,219 +1.12(+2.46%)
Dec 16, 2005 45.60 45.99 45.50 45.52 2,034,352 +0.13(+0.29%)
Dec 15, 2005 46.22 46.22 45.39 45.39 840,819 -0.62(-1.35%)
Dec 14, 2005 46.19 46.43 46.01 46.01 862,856 -0.02(-0.04%)
Dec 13, 2005 45.99 46.40 45.98 46.03 718,239 +0.09(+0.20%)
Dec 12, 2005 46.11 46.21 45.55 45.94 1,077,730 -0.22(-0.48%)
Dec 09, 2005 46.34 46.74 45.95 46.16 959,898 -0.02(-0.04%)
Dec 08, 2005 46.78 46.78 46.03 46.18 1,598,900 -0.37(-0.79%)
Dec 07, 2005 46.90 47.13 46.51 46.55 1,693,813 -0.53(-1.13%)
Dec 06, 2005 47.10 47.45 46.84 47.08 571,909 -0.04(-0.08%)
Dec 05, 2005 47.26 47.58 47.11 47.12 604,987 -0.77(-1.61%)
Dec 02, 2005 46.94 48.44 46.83 47.89 1,214,565 +0.79(+1.68%)
Dec 01, 2005 46.50 47.14 46.50 47.10 986,364 +0.75(+1.62%)
Nov 30, 2005 47.15 47.37 46.30 46.35 1,286,403 -0.87(-1.84%)
Nov 29, 2005 47.49 47.70 47.22 47.22 720,500 -0.18(-0.38%)
Nov 28, 2005 47.45 47.75 47.15 47.40 1,183,955 +0.08(+0.17%)
Nov 25, 2005 47.10 47.48 47.01 47.32 811,988 +1.29(+2.80%)
Nov 23, 2005 45.70 46.23 45.63 46.03 712,143 +0.34(+0.74%)
Nov 22, 2005 45.70 45.70 45.09 45.69 667,444 -0.01(-0.02%)
Nov 21, 2005 45.63 45.74 44.92 45.70 922,658 +0.05(+0.11%)
Nov 18, 2005 46.29 46.70 45.40 45.65 2,492,984 -0.46(-1.00%)
Nov 17, 2005 45.78 46.50 45.68 46.11 1,252,390 +0.22(+0.48%)
Nov 16, 2005 45.49 46.00 45.37 45.89 1,984,349 +0.55(+1.21%)
Nov 15, 2005 45.15 45.82 45.08 45.34 2,323,602 +0.29(+0.64%)
Nov 14, 2005 44.20 45.45 44.11 45.05 2,902,498 +0.74(+1.67%)
Nov 11, 2005 44.40 44.40 44.12 44.31 970,434 +0.04(+0.09%)
Nov 10, 2005 44.54 44.80 44.16 44.27 2,333,012 -0.28(-0.63%)
Nov 09, 2005 44.05 44.64 44.04 44.55 1,060,532 +0.29(+0.66%)
Nov 08, 2005 44.80 44.80 44.03 44.26 1,552,275 -0.47(-1.05%)
Nov 07, 2005 44.49 45.00 44.33 44.73 1,917,658 +0.28(+0.63%)
Nov 04, 2005 44.31 44.69 44.05 44.45 1,201,243 +0.00(+0.00%)
Nov 03, 2005 44.32 44.89 44.16 44.45 2,039,099 -0.11(-0.25%)
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.