Sun Life Financial Inc. (TSX:SLF)
Canada
· Delayed Price · Currency is CAD 81.12
+0.54 (0.67%)
At close: Dec 5, 2025
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.52 | 81.12 | 80.50 | 81.12 | 81.12 | 0.67% | 2,044,941 |
| Dec 4, 2025 | 80.98 | 81.22 | 80.53 | 80.58 | 80.58 | -0.15% | 3,181,050 |
| Dec 3, 2025 | 80.29 | 81.10 | 80.25 | 80.70 | 80.70 | 0.20% | 1,974,332 |
| Dec 2, 2025 | 81.05 | 81.37 | 79.99 | 80.54 | 80.54 | -0.40% | 1,767,620 |
| Dec 1, 2025 | 82.61 | 82.61 | 80.51 | 80.86 | 80.86 | -2.38% | 3,476,848 |
| Nov 28, 2025 | 82.10 | 83.05 | 81.90 | 82.83 | 82.83 | 0.85% | 5,905,347 |
| Nov 27, 2025 | 82.50 | 82.82 | 82.11 | 82.13 | 82.13 | -0.34% | 657,414 |
| Nov 26, 2025 | 83.41 | 83.55 | 82.40 | 82.41 | 82.41 | -2.32% | 978,545 |
| Nov 25, 2025 | 83.54 | 84.55 | 83.50 | 84.37 | 83.45 | 1.28% | 1,879,216 |
| Nov 24, 2025 | 83.77 | 84.15 | 83.13 | 83.30 | 82.39 | -0.83% | 5,413,931 |
| Nov 21, 2025 | 82.92 | 84.43 | 82.92 | 84.00 | 83.08 | 1.49% | 7,388,442 |
| Nov 20, 2025 | 82.90 | 83.10 | 82.48 | 82.77 | 81.87 | 0.35% | 1,191,339 |
| Nov 19, 2025 | 82.97 | 83.04 | 82.06 | 82.48 | 81.58 | -0.41% | 1,254,509 |
| Nov 18, 2025 | 82.55 | 82.88 | 82.17 | 82.82 | 81.92 | -0.24% | 1,557,400 |
| Nov 17, 2025 | 83.16 | 83.41 | 82.53 | 83.02 | 82.11 | -0.11% | 1,598,815 |
| Nov 14, 2025 | 82.28 | 83.24 | 81.95 | 83.11 | 82.20 | 0.54% | 2,622,352 |
| Nov 13, 2025 | 82.80 | 83.19 | 82.36 | 82.66 | 81.76 | -0.17% | 1,512,712 |
| Nov 12, 2025 | 81.34 | 82.95 | 81.30 | 82.80 | 81.90 | 2.00% | 1,595,723 |
| Nov 11, 2025 | 81.37 | 81.64 | 81.11 | 81.18 | 80.29 | -0.23% | 2,168,031 |
| Nov 10, 2025 | 82.23 | 82.28 | 80.63 | 81.37 | 80.48 | -0.91% | 2,298,456 |
| Nov 7, 2025 | 82.63 | 83.02 | 81.77 | 82.12 | 81.22 | -1.55% | 2,653,805 |
| Nov 6, 2025 | 84.88 | 85.29 | 82.60 | 83.41 | 82.50 | -4.16% | 3,812,290 |
| Nov 5, 2025 | 86.65 | 87.29 | 86.31 | 87.03 | 86.08 | 0.61% | 1,946,808 |
| Nov 4, 2025 | 85.06 | 86.50 | 85.06 | 86.50 | 85.56 | 0.89% | 1,965,091 |
| Nov 3, 2025 | 85.30 | 85.93 | 84.73 | 85.74 | 84.80 | 0.50% | 3,629,429 |
| Oct 31, 2025 | 85.51 | 85.83 | 85.05 | 85.31 | 84.38 | -0.20% | 1,050,518 |
| Oct 30, 2025 | 85.17 | 86.03 | 85.10 | 85.48 | 84.55 | -0.74% | 1,980,383 |
| Oct 29, 2025 | 86.55 | 86.58 | 85.81 | 86.12 | 85.18 | -0.92% | 1,296,729 |
| Oct 28, 2025 | 87.00 | 87.13 | 86.57 | 86.92 | 85.97 | -0.31% | 1,671,095 |
| Oct 27, 2025 | 86.35 | 87.25 | 86.35 | 87.19 | 86.24 | 1.41% | 1,342,879 |
| Oct 24, 2025 | 86.00 | 86.38 | 85.66 | 85.98 | 85.04 | 0.15% | 933,543 |
| Oct 23, 2025 | 86.08 | 86.38 | 85.68 | 85.85 | 84.91 | -0.22% | 1,763,590 |
| Oct 22, 2025 | 85.79 | 86.41 | 85.58 | 86.04 | 85.10 | 0.47% | 1,462,183 |
| Oct 21, 2025 | 85.60 | 85.90 | 85.48 | 85.64 | 84.71 | -0.23% | 1,157,507 |
| Oct 20, 2025 | 85.15 | 85.99 | 85.13 | 85.84 | 84.90 | 1.11% | 961,068 |
| Oct 17, 2025 | 85.23 | 85.56 | 84.62 | 84.90 | 83.97 | -0.96% | 1,602,362 |
| Oct 16, 2025 | 87.23 | 87.23 | 85.54 | 85.72 | 84.78 | -1.90% | 1,216,385 |
| Oct 15, 2025 | 87.65 | 87.91 | 87.08 | 87.38 | 86.43 | -0.25% | 1,047,674 |
| Oct 14, 2025 | 86.24 | 87.89 | 85.98 | 87.60 | 86.64 | 1.58% | 912,737 |
| Oct 10, 2025 | 85.82 | 86.46 | 85.20 | 86.24 | 85.30 | 1.13% | 1,083,940 |
| Oct 9, 2025 | 86.18 | 86.21 | 85.22 | 85.28 | 84.35 | -1.35% | 1,264,286 |
| Oct 8, 2025 | 87.00 | 87.50 | 85.81 | 86.45 | 85.51 | 1.86% | 1,258,679 |
| Oct 7, 2025 | 85.29 | 85.41 | 84.25 | 84.87 | 83.94 | -0.42% | 797,635 |
| Oct 6, 2025 | 84.81 | 85.38 | 84.10 | 85.23 | 84.30 | 1.26% | 935,461 |
| Oct 3, 2025 | 83.87 | 84.43 | 83.87 | 84.17 | 83.25 | 0.23% | 1,451,536 |
| Oct 2, 2025 | 83.82 | 84.14 | 83.60 | 83.98 | 83.06 | 0.08% | 1,957,696 |
| Oct 1, 2025 | 83.23 | 84.13 | 82.97 | 83.91 | 82.99 | 0.41% | 880,118 |
| Sep 30, 2025 | 82.92 | 83.76 | 82.74 | 83.57 | 82.66 | 1.08% | 1,313,526 |
| Sep 29, 2025 | 82.17 | 83.03 | 82.10 | 82.68 | 81.78 | 0.71% | 1,038,819 |
| Sep 26, 2025 | 82.50 | 82.78 | 81.97 | 82.10 | 81.20 | -0.18% | 1,418,293 |
| Sep 25, 2025 | 81.67 | 82.26 | 81.66 | 82.25 | 81.35 | 0.30% | 734,523 |
| Sep 24, 2025 | 82.69 | 82.83 | 82.00 | 82.00 | 81.11 | -0.76% | 1,275,921 |
| Sep 23, 2025 | 82.90 | 83.26 | 82.56 | 82.63 | 81.73 | -0.17% | 1,003,428 |
| Sep 22, 2025 | 82.85 | 83.22 | 82.06 | 82.77 | 81.87 | -0.29% | 3,139,546 |
| Sep 19, 2025 | 83.05 | 83.07 | 81.68 | 83.01 | 82.10 | 1.23% | 3,784,146 |
| Sep 18, 2025 | 81.23 | 82.30 | 80.94 | 82.00 | 81.11 | 0.84% | 969,037 |
| Sep 17, 2025 | 80.99 | 81.76 | 80.99 | 81.32 | 80.43 | 0.56% | 1,177,630 |
| Sep 16, 2025 | 81.97 | 81.97 | 80.57 | 80.87 | 79.99 | -1.63% | 2,212,002 |
| Sep 15, 2025 | 82.03 | 82.50 | 81.86 | 82.21 | 81.31 | 0.18% | 2,004,193 |
| Sep 12, 2025 | 82.11 | 82.28 | 81.88 | 82.06 | 81.16 | -0.44% | 975,682 |
| Sep 11, 2025 | 81.33 | 82.44 | 81.30 | 82.42 | 81.52 | 1.28% | 2,397,248 |
| Sep 10, 2025 | 81.05 | 81.42 | 80.63 | 81.38 | 80.49 | 0.41% | 2,297,761 |
| Sep 9, 2025 | 80.55 | 81.29 | 80.46 | 81.05 | 80.17 | 0.40% | 2,124,246 |
| Sep 8, 2025 | 79.92 | 80.95 | 79.36 | 80.73 | 79.85 | 0.94% | 2,431,795 |
| Sep 5, 2025 | 80.00 | 80.17 | 79.62 | 79.98 | 79.11 | 0.05% | 1,914,185 |
| Sep 4, 2025 | 80.27 | 80.47 | 79.81 | 79.94 | 79.07 | -0.19% | 1,979,330 |
| Sep 3, 2025 | 79.69 | 80.22 | 79.51 | 80.09 | 79.22 | 0.70% | 3,047,406 |
| Sep 2, 2025 | 79.79 | 80.10 | 79.19 | 79.53 | 78.66 | -0.86% | 4,247,253 |
| Aug 29, 2025 | 80.33 | 80.69 | 80.05 | 80.22 | 79.34 | 0.12% | 3,331,577 |
| Aug 28, 2025 | 79.15 | 80.14 | 79.15 | 80.12 | 79.25 | 0.49% | 2,024,887 |
| Aug 27, 2025 | 79.92 | 80.15 | 79.55 | 79.73 | 78.86 | -1.60% | 2,793,922 |
| Aug 26, 2025 | 80.39 | 81.07 | 80.01 | 81.03 | 79.28 | 0.65% | 3,108,858 |
| Aug 25, 2025 | 81.48 | 81.48 | 80.19 | 80.51 | 78.77 | -1.20% | 3,726,425 |
| Aug 22, 2025 | 81.71 | 82.34 | 81.42 | 81.49 | 79.73 | -0.22% | 4,098,009 |
| Aug 21, 2025 | 81.24 | 82.00 | 81.18 | 81.67 | 79.90 | 0.52% | 2,064,138 |
| Aug 20, 2025 | 80.75 | 81.58 | 80.75 | 81.25 | 79.49 | 0.41% | 1,569,845 |
| Aug 19, 2025 | 80.70 | 81.43 | 80.70 | 80.92 | 79.17 | 0.35% | 949,456 |
| Aug 18, 2025 | 80.24 | 80.83 | 80.14 | 80.64 | 78.89 | 0.49% | 1,855,195 |
| Aug 15, 2025 | 80.14 | 80.63 | 80.10 | 80.25 | 78.51 | 0.05% | 1,314,338 |
| Aug 14, 2025 | 79.79 | 80.26 | 79.62 | 80.21 | 78.47 | 0.53% | 1,042,886 |
| Aug 13, 2025 | 79.63 | 80.37 | 79.45 | 79.79 | 78.06 | 0.53% | 1,276,592 |
| Aug 12, 2025 | 78.88 | 79.50 | 78.88 | 79.37 | 77.65 | 1.17% | 1,024,395 |
| Aug 11, 2025 | 78.16 | 79.06 | 78.06 | 78.45 | 76.75 | 0.77% | 2,439,053 |
| Aug 8, 2025 | 81.34 | 81.56 | 77.38 | 77.85 | 76.16 | -7.95% | 5,299,759 |
| Aug 7, 2025 | 85.00 | 85.10 | 84.04 | 84.57 | 82.74 | -0.40% | 1,719,253 |
| Aug 6, 2025 | 83.93 | 85.01 | 83.56 | 84.91 | 83.07 | 1.43% | 2,594,454 |
| Aug 5, 2025 | 83.95 | 84.31 | 83.62 | 83.71 | 81.90 | 0.46% | 3,803,056 |
| Aug 1, 2025 | 83.78 | 83.78 | 82.63 | 83.33 | 81.53 | -1.36% | 1,505,234 |
| Jul 31, 2025 | 84.56 | 85.25 | 84.28 | 84.48 | 82.65 | -0.22% | 1,500,142 |
| Jul 30, 2025 | 85.70 | 85.70 | 84.40 | 84.67 | 82.84 | -0.96% | 1,702,943 |
| Jul 29, 2025 | 85.26 | 85.77 | 85.20 | 85.49 | 83.64 | 0.61% | 1,095,579 |
| Jul 28, 2025 | 85.82 | 85.87 | 84.87 | 84.97 | 83.13 | -0.74% | 2,081,567 |
| Jul 25, 2025 | 85.08 | 85.80 | 85.00 | 85.60 | 83.75 | 0.71% | 838,970 |
| Jul 24, 2025 | 84.78 | 85.46 | 84.60 | 85.00 | 83.16 | -0.13% | 905,891 |
| Jul 23, 2025 | 85.29 | 85.93 | 85.09 | 85.11 | 83.27 | 0.01% | 894,046 |
| Jul 22, 2025 | 83.70 | 85.26 | 83.70 | 85.10 | 83.26 | 1.61% | 1,171,726 |
| Jul 21, 2025 | 85.27 | 85.62 | 83.48 | 83.75 | 81.94 | -1.87% | 1,604,481 |
| Jul 18, 2025 | 85.55 | 85.56 | 84.86 | 85.35 | 83.50 | -0.19% | 781,769 |
| Jul 17, 2025 | 84.93 | 85.90 | 84.75 | 85.51 | 83.66 | 0.07% | 1,156,508 |
| Jul 16, 2025 | 85.42 | 85.50 | 84.44 | 85.45 | 83.60 | 0.40% | 687,122 |