SLF.TO
Sun Life Financial Inc.
20:00:00
111.62 C$
0.0000 (%0.00)
Previous Close: 110.01
Day Low₺110.07
Day High₺111.62
SLF.TO: Sun Life Financial Inc. Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 40.667
CLOSE 40.599
Low
LOW 19.38
High
HIGH 55.99
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 55.99 | 55.99 | 54.12 | 54.45 |
| 01/03/2008 | 54.15 | 54.59 | 53.92 | 54.3 |
| 01/04/2008 | 54.09 | 54.09 | 53.65 | 53.91 |
| 01/07/2008 | 53.75 | 53.95 | 52.63 | 52.91 |
| 01/08/2008 | 53.11 | 53.2 | 52.41 | 52.57 |
| 01/09/2008 | 52.31 | 52.97 | 52.01 | 52.84 |
| 01/10/2008 | 52.45 | 52.84 | 51.97 | 52.65 |
| 01/11/2008 | 52.41 | 52.85 | 52.19 | 52.5 |
| 01/14/2008 | 52.55 | 52.95 | 51.94 | 51.99 |
| 01/15/2008 | 51.55 | 51.65 | 50.08 | 50.09 |
| 01/16/2008 | 50.09 | 50.5 | 49.48 | 50 |
| 01/17/2008 | 50.16 | 50.29 | 48.59 | 48.82 |
| 01/18/2008 | 49 | 49.65 | 47.06 | 47.95 |
| 01/21/2008 | 46.5 | 47.87 | 45.44 | 46.56 |
| 01/22/2008 | 46.3 | 47.72 | 46.3 | 46.95 |
| 01/23/2008 | 46.87 | 48.92 | 46.09 | 48.73 |
| 01/24/2008 | 49.5 | 49.79 | 48.19 | 48.7 |
| 01/25/2008 | 49.53 | 49.53 | 47.75 | 48.2 |
| 01/28/2008 | 48.25 | 49.4 | 48.25 | 49.34 |
| 01/29/2008 | 49.63 | 49.92 | 49.18 | 49.85 |
| 01/30/2008 | 49.79 | 49.94 | 48.83 | 48.98 |
| 01/31/2008 | 48.89 | 50.09 | 48.07 | 49.65 |
| 02/01/2008 | 49.76 | 51.2 | 49.7 | 51.08 |
| 02/04/2008 | 51.12 | 51.25 | 50.26 | 50.28 |
| 02/05/2008 | 50.1 | 50.69 | 48.7 | 48.88 |
| 02/06/2008 | 49.36 | 49.5 | 48.48 | 49.05 |
| 02/07/2008 | 49.05 | 49.5 | 48.46 | 48.8 |
| 02/08/2008 | 48.55 | 49.16 | 48.25 | 48.49 |
| 02/11/2008 | 48.67 | 48.75 | 48.1 | 48.4 |
| 02/12/2008 | 48.51 | 49.4 | 48.5 | 48.93 |
| 02/13/2008 | 49.35 | 49.35 | 48.54 | 49.16 |
| 02/14/2008 | 48.57 | 48.8 | 47.15 | 47.37 |
| 02/15/2008 | 47.35 | 47.84 | 47.11 | 47.5 |
| 02/19/2008 | 47.98 | 47.98 | 46.75 | 47 |
| 02/20/2008 | 46.68 | 47.32 | 46.34 | 47.16 |
| 02/21/2008 | 47.55 | 47.55 | 46.68 | 46.92 |
| 02/22/2008 | 47 | 48 | 46.56 | 47.95 |
| 02/25/2008 | 47.5 | 47.6 | 46.85 | 47.08 |
| 02/26/2008 | 47.05 | 49.09 | 47 | 48.77 |
| 02/27/2008 | 48.52 | 48.61 | 47.81 | 47.96 |
| 02/28/2008 | 47.96 | 48.28 | 47.6 | 48.08 |
| 02/29/2008 | 47.8 | 47.93 | 46.75 | 47.15 |
| 03/03/2008 | 47.02 | 47.37 | 46.15 | 46.15 |
| 03/04/2008 | 46 | 46.19 | 45.34 | 46.04 |
| 03/05/2008 | 46.45 | 46.99 | 45.25 | 46.26 |
| 03/06/2008 | 46.34 | 46.36 | 45.08 | 45.4 |
| 03/07/2008 | 45 | 45.88 | 44.89 | 45.08 |
| 03/10/2008 | 45.13 | 45.13 | 43.61 | 44 |
| 03/11/2008 | 44.63 | 45.75 | 44.37 | 45.23 |
| 03/12/2008 | 45.18 | 45.79 | 44.73 | 45.61 |
| 03/13/2008 | 45 | 45.75 | 44.06 | 45.5 |
| 03/14/2008 | 45.6 | 45.6 | 44.15 | 44.75 |
| 03/17/2008 | 43.41 | 44.64 | 43.23 | 44.1 |
| 03/18/2008 | 44.5 | 45.65 | 44.29 | 45.37 |
| 03/19/2008 | 45.86 | 46.98 | 45.51 | 45.67 |
| 03/20/2008 | 45.7 | 46.39 | 44.79 | 45.82 |
| 03/24/2008 | 46.17 | 47.31 | 46.03 | 47.04 |
| 03/25/2008 | 46.86 | 48.01 | 46.52 | 47.62 |
| 03/26/2008 | 47.65 | 47.65 | 46.83 | 47.27 |
| 03/27/2008 | 47.31 | 48.36 | 47.23 | 47.77 |
| 03/28/2008 | 48.22 | 48.3 | 47.01 | 47.2 |
| 03/31/2008 | 47.19 | 48.11 | 46.45 | 47.99 |
| 04/01/2008 | 48.36 | 49.02 | 48.13 | 49.02 |
| 04/02/2008 | 49.64 | 49.75 | 48.79 | 48.85 |
| 04/03/2008 | 48.85 | 49.49 | 48.8 | 49 |
| 04/04/2008 | 48.66 | 49.25 | 48.27 | 48.54 |
| 04/07/2008 | 48.76 | 48.94 | 47.89 | 48.15 |
| 04/08/2008 | 48 | 48.2 | 47.64 | 47.97 |
| 04/09/2008 | 47.71 | 47.82 | 47.03 | 47.5 |
| 04/10/2008 | 47.69 | 47.69 | 47.01 | 47.5 |
| 04/11/2008 | 47 | 47 | 45.97 | 46.35 |
| 04/14/2008 | 46.58 | 46.58 | 45.81 | 46.35 |
| 04/15/2008 | 46.35 | 46.58 | 46.01 | 46.14 |
| 04/16/2008 | 46.26 | 46.67 | 46.04 | 46.56 |
| 04/17/2008 | 46.48 | 47.12 | 46.2 | 46.89 |
| 04/18/2008 | 47.66 | 48.96 | 47.66 | 48.36 |
| 04/21/2008 | 48.36 | 48.7 | 47.82 | 48.06 |
| 04/22/2008 | 47.71 | 48.16 | 47.4 | 47.6 |
| 04/23/2008 | 47.69 | 47.93 | 46.88 | 47.13 |
| 04/24/2008 | 47.45 | 48.48 | 47.01 | 48.17 |
| 04/25/2008 | 48.28 | 48.6 | 47.47 | 47.68 |
| 04/28/2008 | 47.94 | 48.87 | 47.94 | 48.64 |
| 04/29/2008 | 48.57 | 49.17 | 48.3 | 48.6 |
| 04/30/2008 | 48.97 | 49.18 | 48.56 | 48.69 |
| 05/01/2008 | 48.5 | 50.39 | 48.08 | 50.05 |
| 05/02/2008 | 50.16 | 50.89 | 50.16 | 50.51 |
| 05/05/2008 | 50.45 | 50.45 | 49.1 | 49.2 |
| 05/06/2008 | 47.56 | 47.72 | 46.1 | 47.44 |
| 05/07/2008 | 47.35 | 47.35 | 46.72 | 46.89 |
| 05/08/2008 | 46.8 | 46.95 | 46.34 | 46.84 |
| 05/09/2008 | 46.45 | 47.25 | 46.45 | 46.97 |
| 05/12/2008 | 47.12 | 47.35 | 46.85 | 47.05 |
| 05/13/2008 | 47.05 | 47.19 | 46.44 | 46.55 |
| 05/14/2008 | 46.8 | 46.94 | 46.49 | 46.94 |
| 05/15/2008 | 46.65 | 48.32 | 46.65 | 48.2 |
| 05/16/2008 | 48.4 | 48.4 | 47.4 | 47.61 |
| 05/20/2008 | 47.32 | 47.48 | 46.67 | 46.84 |
| 05/21/2008 | 46.52 | 47.1 | 45.97 | 46.11 |
| 05/22/2008 | 46.29 | 46.65 | 46.23 | 46.43 |
| 05/23/2008 | 46.21 | 46.47 | 45.96 | 46.04 |
| 05/26/2008 | 46.09 | 46.25 | 45.7 | 45.98 |
| 05/27/2008 | 45.98 | 46.18 | 45.27 | 45.65 |
| 05/28/2008 | 45.89 | 46.18 | 45.63 | 46.06 |
| 05/29/2008 | 46.05 | 46.69 | 45.9 | 46.43 |
| 05/30/2008 | 46.74 | 46.95 | 46.24 | 46.25 |
| 06/02/2008 | 45.01 | 45.88 | 45 | 45.8 |
| 06/03/2008 | 45.76 | 45.92 | 45.15 | 45.48 |
| 06/04/2008 | 45.27 | 45.97 | 45.21 | 45.7 |
| 06/05/2008 | 45.64 | 46.05 | 45.45 | 45.81 |
| 06/06/2008 | 45.6 | 45.97 | 44.9 | 44.91 |
| 06/09/2008 | 45.24 | 45.62 | 44.84 | 45.25 |
| 06/10/2008 | 45.06 | 45.63 | 44.8 | 45.2 |
| 06/11/2008 | 45.06 | 45.2 | 44.15 | 44.3 |
| 06/12/2008 | 44.3 | 44.74 | 43.77 | 44 |
| 06/13/2008 | 44.06 | 45.21 | 43.97 | 45.03 |
| 06/16/2008 | 45.1 | 45.75 | 44.92 | 45.6 |
| 06/17/2008 | 45.57 | 46.19 | 45.35 | 45.83 |
| 06/18/2008 | 45.65 | 45.82 | 44.67 | 45.09 |
| 06/19/2008 | 44.78 | 45.32 | 44.39 | 45.1 |
| 06/20/2008 | 44.85 | 45.21 | 43.79 | 43.9 |
| 06/23/2008 | 44.04 | 44.28 | 42.87 | 43 |
| 06/24/2008 | 43 | 43.79 | 42.04 | 42.38 |
| 06/25/2008 | 42.55 | 43.94 | 42.55 | 43.44 |
| 06/26/2008 | 43.3 | 43.3 | 42.05 | 42.23 |
| 06/27/2008 | 42.07 | 42.59 | 41.76 | 42.11 |
| 06/30/2008 | 42.1 | 42.11 | 41.46 | 41.95 |
| 07/02/2008 | 42.45 | 42.83 | 41.8 | 42.28 |
| 07/03/2008 | 42.12 | 43.29 | 42 | 43.24 |
| 07/04/2008 | 43.24 | 43.24 | 42.2 | 42.27 |
| 07/07/2008 | 42.15 | 42.75 | 41.51 | 42 |
| 07/08/2008 | 43.95 | 43.95 | 42.31 | 42.88 |
| 07/09/2008 | 42.98 | 43.04 | 41.29 | 41.42 |
| 07/10/2008 | 41.62 | 41.7 | 40.54 | 41 |
| 07/11/2008 | 40.51 | 41.73 | 40.31 | 40.83 |
| 07/14/2008 | 41.33 | 41.63 | 39.51 | 39.72 |
| 07/15/2008 | 39.16 | 39.53 | 38.05 | 38.56 |
| 07/16/2008 | 38.9 | 40.26 | 38.45 | 40.15 |
| 07/17/2008 | 40.75 | 41.16 | 39.53 | 40.92 |
| 07/18/2008 | 41.5 | 42.45 | 41.15 | 41.57 |
| 07/21/2008 | 42.1 | 42.15 | 41.24 | 41.43 |
| 07/22/2008 | 41.55 | 41.85 | 40.44 | 41.67 |
| 07/23/2008 | 41.77 | 44.67 | 41.17 | 44.6 |
| 07/24/2008 | 44.22 | 44.99 | 42.78 | 42.91 |
| 07/25/2008 | 43.25 | 43.26 | 42.43 | 43 |
| 07/28/2008 | 42.61 | 42.87 | 41.01 | 41.19 |
| 07/29/2008 | 41.08 | 42.25 | 41 | 42.1 |
| 07/30/2008 | 42.11 | 43.17 | 41.88 | 42.37 |
| 07/31/2008 | 41.7 | 43 | 39.7 | 39.8 |
| 08/01/2008 | 39.4 | 39.52 | 38.2 | 38.8 |
| 08/05/2008 | 38.65 | 39.39 | 37.93 | 39.1 |
| 08/06/2008 | 39.2 | 39.81 | 39.11 | 39.49 |
| 08/07/2008 | 39.01 | 39.3 | 38.11 | 38.15 |
| 08/08/2008 | 38.48 | 39.95 | 38.29 | 39.81 |
| 08/11/2008 | 39.75 | 40.75 | 39.35 | 39.77 |
| 08/12/2008 | 40 | 40.28 | 39.34 | 39.75 |
| 08/13/2008 | 39.4 | 39.55 | 38.66 | 39.08 |
| 08/14/2008 | 39 | 39.94 | 38.9 | 39.9 |
| 08/15/2008 | 39.95 | 40.25 | 39.54 | 39.97 |
| 08/18/2008 | 39.97 | 40.1 | 39.02 | 39.1 |
| 08/19/2008 | 39 | 39.1 | 38.15 | 38.25 |
| 08/20/2008 | 38.27 | 38.95 | 37.8 | 38.68 |
| 08/21/2008 | 38.2 | 39.08 | 37.9 | 38.8 |
| 08/22/2008 | 39 | 39.65 | 38.71 | 39.62 |
| 08/25/2008 | 39.6 | 39.62 | 38.75 | 39.01 |
| 08/26/2008 | 38.54 | 38.87 | 38.17 | 38.66 |
| 08/27/2008 | 38.53 | 39.84 | 38.32 | 39.75 |
| 08/28/2008 | 39.83 | 41.1 | 39.52 | 40.87 |
| 08/29/2008 | 40.32 | 40.98 | 40.32 | 40.95 |
| 09/02/2008 | 41 | 41.42 | 40.08 | 40.4 |
| 09/03/2008 | 40.48 | 41.09 | 40.19 | 40.9 |
| 09/04/2008 | 40.38 | 40.8 | 39.77 | 40.04 |
| 09/05/2008 | 39.85 | 40.25 | 39.05 | 39.75 |
| 09/08/2008 | 40.9 | 41.66 | 40.5 | 40.7 |
| 09/09/2008 | 40.81 | 41.96 | 39.8 | 39.87 |
| 09/10/2008 | 40.45 | 41.6 | 39.83 | 41.4 |
| 09/11/2008 | 40.41 | 41.24 | 40 | 41.24 |
| 09/12/2008 | 40.48 | 41.51 | 39.89 | 40.52 |
| 09/15/2008 | 39.3 | 40.54 | 39.01 | 39.31 |
| 09/16/2008 | 38.01 | 39.45 | 38 | 38.91 |
| 09/17/2008 | 38.1 | 38.21 | 35.23 | 35.77 |
| 09/18/2008 | 36.35 | 37.85 | 35.5 | 37.26 |
| 09/19/2008 | 38.44 | 39.84 | 38.15 | 39.35 |
| 09/22/2008 | 39.35 | 39.54 | 36.36 | 36.36 |
| 09/23/2008 | 37.35 | 38.17 | 36.36 | 37.26 |
| 09/24/2008 | 37.65 | 37.95 | 37 | 37 |
| 09/25/2008 | 37.12 | 39.49 | 36.7 | 39.49 |
| 09/26/2008 | 37.5 | 38.52 | 36.9 | 37.1 |
| 09/29/2008 | 37 | 37.39 | 36 | 36.5 |
| 09/30/2008 | 37.25 | 38 | 35.6 | 37.2 |
| 10/01/2008 | 36.68 | 38.65 | 36.51 | 38.5 |
| 10/02/2008 | 37.5 | 38.35 | 36.75 | 37.5 |
| 10/03/2008 | 37.6 | 39 | 36 | 36.02 |
| 10/06/2008 | 36.44 | 36.48 | 29.94 | 34.13 |
| 10/07/2008 | 34.25 | 35.75 | 32.7 | 33.32 |
| 10/08/2008 | 31.66 | 35.5 | 31.32 | 32.02 |
| 10/09/2008 | 33 | 33.31 | 26.5 | 27.55 |
| 10/10/2008 | 24.53 | 28.33 | 24.53 | 25.75 |
| 10/14/2008 | 34.94 | 38.02 | 28.75 | 30.79 |
| 10/15/2008 | 29.1 | 32.64 | 29.1 | 31.75 |
| 10/16/2008 | 31.31 | 32.87 | 28.21 | 31.5 |
| 10/17/2008 | 31.58 | 33.35 | 30.05 | 32 |
| 10/20/2008 | 33 | 33.91 | 31 | 33.72 |
| 10/21/2008 | 32 | 32.49 | 29.27 | 29.27 |
| 10/22/2008 | 28.31 | 30.35 | 28.05 | 28.75 |
| 10/23/2008 | 29.01 | 30.98 | 28.38 | 30.98 |
| 10/24/2008 | 28.01 | 30.53 | 28 | 30.15 |
| 10/27/2008 | 30 | 30.96 | 26.25 | 26.29 |
| 10/28/2008 | 29.42 | 30.06 | 26.5 | 30.06 |
| 10/29/2008 | 29.8 | 30.67 | 28.84 | 29.75 |
| 10/30/2008 | 30.3 | 30.43 | 28.65 | 28.85 |
| 10/31/2008 | 28.59 | 29.07 | 27.13 | 28.35 |
| 11/03/2008 | 29.17 | 30.58 | 28.75 | 29.5 |
| 11/04/2008 | 29.8 | 32.43 | 29.8 | 31.2 |
| 11/05/2008 | 31.49 | 31.91 | 29.17 | 29.94 |
| 11/06/2008 | 29.89 | 30 | 28.22 | 29.61 |
| 11/07/2008 | 29.6 | 30.32 | 29.22 | 29.46 |
| 11/10/2008 | 30.29 | 30.52 | 29.01 | 29.18 |
| 11/11/2008 | 29.04 | 30.7 | 26.7 | 27.24 |
| 11/12/2008 | 26.9 | 27.2 | 24.05 | 25.06 |
| 11/13/2008 | 25.39 | 25.8 | 23.2 | 25.7 |
| 11/14/2008 | 25.34 | 25.85 | 24.5 | 25.51 |
| 11/17/2008 | 25.09 | 25.3 | 23.5 | 23.65 |
| 11/18/2008 | 23.89 | 24.4 | 22.92 | 23.74 |
| 11/19/2008 | 23.74 | 23.94 | 21.91 | 22.36 |
| 11/20/2008 | 22 | 22.04 | 19.38 | 20.38 |
| 11/21/2008 | 21.4 | 22.1 | 19.5 | 21.61 |
| 11/24/2008 | 21.95 | 22.9 | 20.65 | 22.37 |
| 11/25/2008 | 22.72 | 24.84 | 22.72 | 24.67 |
| 11/26/2008 | 24.05 | 24.79 | 23.3 | 24.51 |
| 11/27/2008 | 24.26 | 24.45 | 23.5 | 24.06 |
| 11/28/2008 | 23.64 | 27.65 | 23.51 | 27.65 |
| 12/01/2008 | 26 | 26.4 | 24.56 | 25.74 |
| 12/02/2008 | 25.4 | 25.74 | 22.94 | 23.12 |
| 12/03/2008 | 22.46 | 24.86 | 22.46 | 24.84 |
| 12/04/2008 | 24.74 | 25.68 | 23.89 | 24.36 |
| 12/05/2008 | 23.85 | 26.22 | 23.85 | 26.2 |
| 12/08/2008 | 27.63 | 28.5 | 26.23 | 27.29 |
| 12/09/2008 | 26.5 | 27.58 | 25.55 | 25.63 |
| 12/10/2008 | 25.76 | 26.3 | 23.75 | 24.07 |
| 12/11/2008 | 23.85 | 24.4 | 23.46 | 24 |
| 12/12/2008 | 22.93 | 24.93 | 22.88 | 24.6 |
| 12/15/2008 | 24.07 | 24.35 | 23.06 | 23.4 |
| 12/16/2008 | 22.74 | 25.25 | 22.6 | 25.25 |
| 12/17/2008 | 24.15 | 24.88 | 24.15 | 24.5 |
| 12/18/2008 | 23.26 | 25.08 | 23.26 | 24.92 |
| 12/19/2008 | 25.13 | 26.77 | 24.93 | 26.73 |
| 12/22/2008 | 26.2 | 26.7 | 25.41 | 25.41 |
| 12/23/2008 | 25.3 | 26.16 | 25.21 | 25.48 |
| 12/24/2008 | 25.97 | 26.85 | 25.8 | 26.15 |
| 12/29/2008 | 25.66 | 26.58 | 25.66 | 26.49 |
| 12/30/2008 | 26.6 | 28.45 | 26.42 | 28.45 |
| 12/31/2008 | 28 | 28.45 | 27.86 | 28.44 |