Sun Life Financial Inc. (TSX:SLF)
Canada
· Delayed Price · Currency is CAD 87.88
-1.66 (-1.85%)
Mar 6, 2026, 1:02 PM EST
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.07 | 89.07 | 87.95 | 88.17 | - | -1.53% | 337,852 |
| Mar 5, 2026 | 88.69 | 89.81 | 88.62 | 89.54 | 89.54 | 0.20% | 1,938,611 |
| Mar 4, 2026 | 88.21 | 89.41 | 87.80 | 89.36 | 89.36 | 1.21% | 1,421,080 |
| Mar 3, 2026 | 88.00 | 88.50 | 86.95 | 88.29 | 88.29 | -0.99% | 2,663,422 |
| Mar 2, 2026 | 88.50 | 89.87 | 88.06 | 89.17 | 89.17 | -0.26% | 8,125,511 |
| Feb 27, 2026 | 89.37 | 90.34 | 88.50 | 89.40 | 89.40 | -0.03% | 5,930,615 |
| Feb 26, 2026 | 89.96 | 90.59 | 89.09 | 89.43 | 89.43 | -0.16% | 1,799,523 |
| Feb 25, 2026 | 87.91 | 89.61 | 87.42 | 89.57 | 89.57 | 0.69% | 2,195,965 |
| Feb 24, 2026 | 88.42 | 89.01 | 87.76 | 88.96 | 88.04 | 0.55% | 2,554,185 |
| Feb 23, 2026 | 90.22 | 90.46 | 88.44 | 88.47 | 87.56 | -2.61% | 7,704,329 |
| Feb 20, 2026 | 89.68 | 90.88 | 89.47 | 90.84 | 89.90 | 1.53% | 3,112,486 |
| Feb 19, 2026 | 91.07 | 91.07 | 88.99 | 89.47 | 88.54 | -1.51% | 3,206,308 |
| Feb 18, 2026 | 92.55 | 92.73 | 90.22 | 90.84 | 89.90 | -1.76% | 2,420,082 |
| Feb 17, 2026 | 93.74 | 94.62 | 92.33 | 92.47 | 91.51 | -1.56% | 3,958,241 |
| Feb 13, 2026 | 94.23 | 94.76 | 92.22 | 93.94 | 92.97 | 0.32% | 2,183,291 |
| Feb 12, 2026 | 90.00 | 93.83 | 89.00 | 93.64 | 92.67 | 6.32% | 4,908,206 |
| Feb 11, 2026 | 88.88 | 89.07 | 88.00 | 88.07 | 87.16 | -0.78% | 1,952,892 |
| Feb 10, 2026 | 87.45 | 88.87 | 87.40 | 88.76 | 87.84 | 1.51% | 2,541,732 |
| Feb 9, 2026 | 88.95 | 89.48 | 87.15 | 87.44 | 86.54 | -1.74% | 4,453,562 |
| Feb 6, 2026 | 88.97 | 89.53 | 88.29 | 88.99 | 88.07 | 0.24% | 1,564,022 |
| Feb 5, 2026 | 88.72 | 89.51 | 88.31 | 88.78 | 87.86 | -0.94% | 1,782,454 |
| Feb 4, 2026 | 87.89 | 90.00 | 86.85 | 89.62 | 88.69 | 2.03% | 5,272,847 |
| Feb 3, 2026 | 87.13 | 88.10 | 86.90 | 87.84 | 86.93 | 0.79% | 1,933,864 |
| Feb 2, 2026 | 86.11 | 87.50 | 86.00 | 87.15 | 86.25 | 1.57% | 1,333,007 |
| Jan 30, 2026 | 86.00 | 86.25 | 84.96 | 85.80 | 84.91 | -0.23% | 2,397,168 |
| Jan 29, 2026 | 85.55 | 86.47 | 85.41 | 86.00 | 85.11 | 0.69% | 2,899,513 |
| Jan 28, 2026 | 85.13 | 86.00 | 85.01 | 85.41 | 84.53 | 0.14% | 1,056,646 |
| Jan 27, 2026 | 86.23 | 86.64 | 85.19 | 85.29 | 84.41 | -1.59% | 1,137,933 |
| Jan 26, 2026 | 87.27 | 87.80 | 86.08 | 86.67 | 85.77 | -0.64% | 1,553,953 |
| Jan 23, 2026 | 86.27 | 87.27 | 85.64 | 87.23 | 86.33 | 1.05% | 1,347,296 |
| Jan 22, 2026 | 86.58 | 86.89 | 86.18 | 86.32 | 85.43 | -0.06% | 595,960 |
| Jan 21, 2026 | 86.39 | 86.95 | 86.00 | 86.37 | 85.48 | 0.03% | 1,049,257 |
| Jan 20, 2026 | 87.70 | 87.94 | 86.21 | 86.34 | 85.45 | -1.39% | 1,106,680 |
| Jan 19, 2026 | 87.13 | 87.69 | 86.81 | 87.56 | 86.65 | 0.10% | 647,044 |
| Jan 16, 2026 | 87.14 | 88.40 | 86.87 | 87.47 | 86.57 | 0.30% | 2,000,958 |
| Jan 15, 2026 | 86.39 | 87.26 | 86.21 | 87.21 | 86.31 | 1.42% | 855,237 |
| Jan 14, 2026 | 85.57 | 86.30 | 85.33 | 85.99 | 85.10 | 0.88% | 1,095,574 |
| Jan 13, 2026 | 86.65 | 86.98 | 85.11 | 85.24 | 84.36 | -1.73% | 1,605,536 |
| Jan 12, 2026 | 87.44 | 87.49 | 86.51 | 86.74 | 85.84 | -0.76% | 1,486,491 |
| Jan 9, 2026 | 86.57 | 87.91 | 86.55 | 87.40 | 86.50 | 0.63% | 717,090 |
| Jan 8, 2026 | 86.75 | 87.54 | 86.60 | 86.85 | 85.95 | -0.14% | 1,056,444 |
| Jan 7, 2026 | 87.91 | 88.00 | 86.80 | 86.97 | 86.07 | -1.05% | 2,335,390 |
| Jan 6, 2026 | 87.33 | 88.11 | 87.09 | 87.89 | 86.98 | 0.56% | 784,056 |
| Jan 5, 2026 | 86.29 | 87.96 | 86.29 | 87.40 | 86.50 | 1.25% | 1,269,003 |
| Jan 2, 2026 | 85.73 | 86.46 | 85.39 | 86.32 | 85.43 | 0.75% | 451,172 |
| Dec 31, 2025 | 85.84 | 86.39 | 85.67 | 85.68 | 84.79 | -0.19% | 1,031,147 |
| Dec 30, 2025 | 86.14 | 86.31 | 85.84 | 85.84 | 84.95 | -0.19% | 1,073,848 |
| Dec 29, 2025 | 85.40 | 86.39 | 85.40 | 86.00 | 85.11 | 0.69% | 1,125,070 |
| Dec 24, 2025 | 85.55 | 85.99 | 85.41 | 85.41 | 84.53 | -0.32% | 232,454 |
| Dec 23, 2025 | 85.22 | 86.00 | 85.12 | 85.68 | 84.79 | 0.29% | 847,500 |
| Dec 22, 2025 | 84.72 | 85.71 | 84.50 | 85.43 | 84.55 | 0.67% | 1,910,618 |
| Dec 19, 2025 | 84.82 | 85.44 | 84.58 | 84.86 | 83.98 | 0.35% | 3,088,237 |
| Dec 18, 2025 | 84.33 | 84.88 | 83.94 | 84.56 | 83.69 | 0.21% | 1,879,912 |
| Dec 17, 2025 | 84.29 | 84.68 | 84.05 | 84.38 | 83.51 | 0.18% | 1,511,020 |
| Dec 16, 2025 | 83.80 | 84.70 | 83.77 | 84.23 | 83.36 | 0.57% | 882,987 |
| Dec 15, 2025 | 83.41 | 84.05 | 83.29 | 83.75 | 82.88 | 0.71% | 2,208,251 |
| Dec 12, 2025 | 82.21 | 83.33 | 82.11 | 83.16 | 82.30 | 1.13% | 930,189 |
| Dec 11, 2025 | 81.27 | 82.28 | 81.27 | 82.23 | 81.38 | 1.36% | 1,906,225 |
| Dec 10, 2025 | 81.79 | 81.98 | 81.12 | 81.13 | 80.29 | -0.93% | 2,463,860 |
| Dec 9, 2025 | 81.31 | 82.08 | 81.25 | 81.89 | 81.04 | 0.97% | 1,583,220 |
| Dec 8, 2025 | 80.96 | 81.53 | 80.79 | 81.10 | 80.26 | -0.02% | 2,307,754 |
| Dec 5, 2025 | 80.52 | 81.12 | 80.50 | 81.12 | 80.28 | 0.67% | 2,046,941 |
| Dec 4, 2025 | 80.98 | 81.22 | 80.53 | 80.58 | 79.75 | -0.15% | 3,181,050 |
| Dec 3, 2025 | 80.29 | 81.10 | 80.25 | 80.70 | 79.87 | 0.20% | 1,974,332 |
| Dec 2, 2025 | 81.05 | 81.37 | 79.99 | 80.54 | 79.71 | -0.40% | 1,767,620 |
| Dec 1, 2025 | 82.61 | 82.61 | 80.51 | 80.86 | 80.02 | -2.38% | 3,476,848 |
| Nov 28, 2025 | 82.10 | 83.05 | 81.90 | 82.83 | 81.97 | 0.85% | 5,907,147 |
| Nov 27, 2025 | 82.50 | 82.82 | 82.11 | 82.13 | 81.28 | -0.34% | 657,414 |
| Nov 26, 2025 | 83.41 | 83.55 | 82.40 | 82.41 | 81.56 | -2.32% | 978,545 |
| Nov 25, 2025 | 83.54 | 84.55 | 83.50 | 84.37 | 82.59 | 1.28% | 1,879,216 |
| Nov 24, 2025 | 83.77 | 84.15 | 83.13 | 83.30 | 81.54 | -0.83% | 5,413,931 |
| Nov 21, 2025 | 82.92 | 84.43 | 82.92 | 84.00 | 82.22 | 1.49% | 7,388,442 |
| Nov 20, 2025 | 82.90 | 83.10 | 82.48 | 82.77 | 81.02 | 0.35% | 1,191,339 |
| Nov 19, 2025 | 82.97 | 83.04 | 82.06 | 82.48 | 80.74 | -0.41% | 1,254,509 |
| Nov 18, 2025 | 82.55 | 82.88 | 82.17 | 82.82 | 81.07 | -0.24% | 1,557,400 |
| Nov 17, 2025 | 83.16 | 83.41 | 82.53 | 83.02 | 81.27 | -0.11% | 1,598,815 |
| Nov 14, 2025 | 82.28 | 83.24 | 81.95 | 83.11 | 81.35 | 0.54% | 2,622,352 |
| Nov 13, 2025 | 82.80 | 83.19 | 82.36 | 82.66 | 80.91 | -0.17% | 1,512,712 |
| Nov 12, 2025 | 81.34 | 82.95 | 81.30 | 82.80 | 81.05 | 2.00% | 1,595,723 |
| Nov 11, 2025 | 81.37 | 81.64 | 81.11 | 81.18 | 79.46 | -0.23% | 2,168,031 |
| Nov 10, 2025 | 82.23 | 82.28 | 80.63 | 81.37 | 79.65 | -0.91% | 2,298,456 |
| Nov 7, 2025 | 82.63 | 83.02 | 81.77 | 82.12 | 80.38 | -1.55% | 2,653,805 |
| Nov 6, 2025 | 84.88 | 85.29 | 82.60 | 83.41 | 81.65 | -4.16% | 3,812,290 |
| Nov 5, 2025 | 86.65 | 87.29 | 86.31 | 87.03 | 85.19 | 0.61% | 1,946,808 |
| Nov 4, 2025 | 85.06 | 86.50 | 85.06 | 86.50 | 84.67 | 0.89% | 1,965,091 |
| Nov 3, 2025 | 85.30 | 85.93 | 84.73 | 85.74 | 83.93 | 0.50% | 3,629,429 |
| Oct 31, 2025 | 85.51 | 85.83 | 85.05 | 85.31 | 83.51 | -0.20% | 1,050,518 |
| Oct 30, 2025 | 85.17 | 86.03 | 85.10 | 85.48 | 83.67 | -0.74% | 1,980,383 |
| Oct 29, 2025 | 86.55 | 86.58 | 85.81 | 86.12 | 84.30 | -0.92% | 1,296,729 |
| Oct 28, 2025 | 87.00 | 87.13 | 86.57 | 86.92 | 85.08 | -0.31% | 1,671,095 |
| Oct 27, 2025 | 86.35 | 87.25 | 86.35 | 87.19 | 85.35 | 1.41% | 1,342,879 |
| Oct 24, 2025 | 86.00 | 86.38 | 85.66 | 85.98 | 84.16 | 0.15% | 933,543 |
| Oct 23, 2025 | 86.08 | 86.38 | 85.68 | 85.85 | 84.04 | -0.22% | 1,763,590 |
| Oct 22, 2025 | 85.79 | 86.41 | 85.58 | 86.04 | 84.22 | 0.47% | 1,462,183 |
| Oct 21, 2025 | 85.60 | 85.90 | 85.48 | 85.64 | 83.83 | -0.23% | 1,157,507 |
| Oct 20, 2025 | 85.15 | 85.99 | 85.13 | 85.84 | 84.03 | 1.11% | 961,068 |
| Oct 17, 2025 | 85.23 | 85.56 | 84.62 | 84.90 | 83.11 | -0.96% | 1,602,362 |
| Oct 16, 2025 | 87.23 | 87.23 | 85.54 | 85.72 | 83.91 | -1.90% | 1,216,385 |
| Oct 15, 2025 | 87.65 | 87.91 | 87.08 | 87.38 | 85.53 | -0.25% | 1,047,674 |
| Oct 14, 2025 | 86.24 | 87.89 | 85.98 | 87.60 | 85.75 | 1.58% | 912,737 |