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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 65.2812
CLOSE 65.3278
Low
LOW 55.92
High
HIGH 71.73
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 56.85 | 57.07 | 55.92 | 56.45 |
| 01/05/2021 | 56.33 | 56.95 | 56.33 | 56.67 |
| 01/06/2021 | 56.99 | 60.23 | 56.85 | 59.8 |
| 01/07/2021 | 60.02 | 61.23 | 59.77 | 60.69 |
| 01/08/2021 | 60.76 | 61.4 | 60.35 | 60.71 |
| 01/11/2021 | 60.34 | 60.89 | 60.15 | 60.4 |
| 01/12/2021 | 60.32 | 61.04 | 60.24 | 60.63 |
| 01/13/2021 | 60.79 | 60.82 | 60.12 | 60.56 |
| 01/14/2021 | 60.11 | 60.27 | 59.46 | 59.59 |
| 01/15/2021 | 59.52 | 59.83 | 59.25 | 59.51 |
| 01/18/2021 | 59.89 | 60.91 | 59.88 | 60.8 |
| 01/19/2021 | 60.47 | 62.07 | 60.42 | 61.34 |
| 01/20/2021 | 61.46 | 61.63 | 60.92 | 61.57 |
| 01/21/2021 | 61.79 | 61.91 | 61.01 | 61.25 |
| 01/22/2021 | 60.88 | 61.22 | 60.6 | 60.73 |
| 01/25/2021 | 60.38 | 60.59 | 60.04 | 60.47 |
| 01/26/2021 | 60.55 | 60.75 | 59.86 | 60.16 |
| 01/27/2021 | 59.56 | 59.71 | 58.73 | 59.01 |
| 01/28/2021 | 59.36 | 60.26 | 58.87 | 59.85 |
| 01/29/2021 | 60.01 | 60.02 | 58.72 | 59.1 |
| 02/01/2021 | 59.53 | 60.28 | 59.24 | 60.05 |
| 02/02/2021 | 60.41 | 61.48 | 60.41 | 61.05 |
| 02/03/2021 | 60.99 | 61.02 | 60.32 | 60.76 |
| 02/04/2021 | 60.71 | 61.54 | 60.5 | 61.1 |
| 02/05/2021 | 61.29 | 61.3 | 60.65 | 60.91 |
| 02/08/2021 | 61.08 | 61.23 | 60.8 | 61.2 |
| 02/09/2021 | 61.08 | 61.64 | 60.93 | 61.6 |
| 02/10/2021 | 61.83 | 61.87 | 61.09 | 61.74 |
| 02/11/2021 | 62.03 | 63.92 | 62 | 62.46 |
| 02/12/2021 | 62.49 | 62.68 | 61.56 | 62 |
| 02/16/2021 | 62.19 | 62.19 | 61.44 | 61.82 |
| 02/17/2021 | 61.55 | 62.04 | 61.42 | 61.6 |
| 02/18/2021 | 61.29 | 61.88 | 61.04 | 61.75 |
| 02/19/2021 | 61.85 | 62.93 | 61.5 | 62.93 |
| 02/22/2021 | 62.76 | 63.39 | 62.64 | 63.28 |
| 02/23/2021 | 63.38 | 63.58 | 62.12 | 62.59 |
| 02/24/2021 | 62.7 | 63.95 | 62.3 | 63.38 |
| 02/25/2021 | 63.67 | 63.95 | 62.69 | 63 |
| 02/26/2021 | 62.26 | 62.49 | 61.15 | 61.24 |
| 03/01/2021 | 61.79 | 62.56 | 61.58 | 61.63 |
| 03/02/2021 | 61.84 | 63.59 | 61.72 | 63.28 |
| 03/03/2021 | 63.49 | 63.49 | 62.58 | 63.24 |
| 03/04/2021 | 63.17 | 63.61 | 61.82 | 62.4 |
| 03/05/2021 | 62.66 | 63.48 | 62.43 | 63.07 |
| 03/08/2021 | 63.35 | 64.62 | 63.09 | 64.1 |
| 03/09/2021 | 63.9 | 64.74 | 63.76 | 64.5 |
| 03/10/2021 | 64.57 | 65.14 | 64.49 | 64.85 |
| 03/11/2021 | 64.97 | 65.37 | 64.5 | 64.58 |
| 03/12/2021 | 64.71 | 64.88 | 64.15 | 64.47 |
| 03/15/2021 | 64.6 | 64.8 | 63.75 | 64.18 |
| 03/16/2021 | 63.95 | 64.14 | 63.64 | 64.06 |
| 03/17/2021 | 64.28 | 64.5 | 63.72 | 63.84 |
| 03/18/2021 | 63.96 | 64.96 | 63.81 | 63.98 |
| 03/19/2021 | 63.71 | 64.85 | 63.68 | 64.73 |
| 03/22/2021 | 64.52 | 64.76 | 64.06 | 64.39 |
| 03/23/2021 | 64.38 | 64.5 | 63.73 | 63.86 |
| 03/24/2021 | 63.93 | 64.47 | 63.7 | 63.78 |
| 03/25/2021 | 63.6 | 64.01 | 63.1 | 63.72 |
| 03/26/2021 | 63.92 | 64.03 | 63.51 | 64.03 |
| 03/29/2021 | 63.68 | 64.24 | 63.58 | 63.92 |
| 03/30/2021 | 63.56 | 64.21 | 63.56 | 64.09 |
| 03/31/2021 | 63.89 | 64.25 | 63.51 | 63.51 |
| 04/01/2021 | 63.5 | 64.08 | 63.06 | 64.04 |
| 04/05/2021 | 64.37 | 64.6 | 64.12 | 64.21 |
| 04/06/2021 | 64.41 | 64.6 | 63.92 | 64.35 |
| 04/07/2021 | 64.52 | 64.61 | 64.2 | 64.55 |
| 04/08/2021 | 64.3 | 64.49 | 63.93 | 64.32 |
| 04/09/2021 | 64.31 | 64.39 | 64.05 | 64.36 |
| 04/12/2021 | 64.32 | 65.36 | 64.09 | 65.1 |
| 04/13/2021 | 65 | 65.2 | 64.75 | 65.11 |
| 04/14/2021 | 65.17 | 65.17 | 64.51 | 64.84 |
| 04/15/2021 | 65.02 | 65.23 | 64.41 | 64.77 |
| 04/16/2021 | 65.1 | 65.52 | 64.99 | 65.36 |
| 04/19/2021 | 65.29 | 65.74 | 65.29 | 65.7 |
| 04/20/2021 | 65.37 | 65.56 | 65.03 | 65.4 |
| 04/21/2021 | 65.4 | 65.9 | 65.13 | 65.7 |
| 04/22/2021 | 65.65 | 65.65 | 64.93 | 65.45 |
| 04/23/2021 | 65.47 | 66.36 | 65.47 | 66.27 |
| 04/26/2021 | 66.29 | 66.75 | 66 | 66.12 |
| 04/27/2021 | 66.21 | 66.43 | 65.83 | 66.28 |
| 04/28/2021 | 66.28 | 66.79 | 66.18 | 66.27 |
| 04/29/2021 | 66.65 | 67.14 | 66.41 | 66.54 |
| 04/30/2021 | 66.36 | 66.64 | 66.04 | 66.31 |
| 05/03/2021 | 66.3 | 66.92 | 66.26 | 66.36 |
| 05/04/2021 | 66.32 | 66.75 | 66 | 66.47 |
| 05/05/2021 | 66.83 | 67.26 | 66.37 | 67.13 |
| 05/06/2021 | 66.99 | 66.99 | 65.28 | 66.11 |
| 05/07/2021 | 65.75 | 66.26 | 65.16 | 66.2 |
| 05/10/2021 | 66.19 | 66.7 | 65.86 | 65.91 |
| 05/11/2021 | 65.41 | 65.64 | 64.94 | 65.13 |
| 05/12/2021 | 65.21 | 65.37 | 64.44 | 64.53 |
| 05/13/2021 | 64.54 | 65.2 | 64.47 | 64.95 |
| 05/14/2021 | 65.09 | 65.85 | 65.04 | 65.7 |
| 05/17/2021 | 65.54 | 65.91 | 65.2 | 65.84 |
| 05/18/2021 | 65.77 | 65.95 | 65.55 | 65.79 |
| 05/19/2021 | 65.19 | 65.5 | 64.23 | 65.15 |
| 05/20/2021 | 65.16 | 65.2 | 64.5 | 64.91 |
| 05/21/2021 | 65.13 | 65.76 | 64.99 | 65.13 |
| 05/25/2021 | 64.79 | 64.95 | 64.15 | 64.21 |
| 05/26/2021 | 64.29 | 64.53 | 63.57 | 64.37 |
| 05/27/2021 | 64.65 | 65.29 | 64.42 | 64.73 |
| 05/28/2021 | 65.16 | 65.43 | 64.75 | 65.07 |
| 05/31/2021 | 65.15 | 65.36 | 64.55 | 64.68 |
| 06/01/2021 | 64.88 | 66.04 | 64.88 | 65.21 |
| 06/02/2021 | 65.23 | 65.53 | 64.82 | 65.08 |
| 06/03/2021 | 65.09 | 65.58 | 65.05 | 65.33 |
| 06/04/2021 | 65.22 | 65.37 | 64.78 | 65.21 |
| 06/07/2021 | 65.21 | 65.23 | 64.76 | 64.97 |
| 06/08/2021 | 64.66 | 65.13 | 64.46 | 64.86 |
| 06/09/2021 | 64.52 | 64.56 | 64.06 | 64.55 |
| 06/10/2021 | 64.87 | 64.88 | 63.97 | 63.97 |
| 06/11/2021 | 64.18 | 64.3 | 63.85 | 64.16 |
| 06/14/2021 | 64.14 | 64.14 | 63.35 | 63.52 |
| 06/15/2021 | 63.66 | 64.01 | 63.49 | 63.63 |
| 06/16/2021 | 63.9 | 63.93 | 63.47 | 63.66 |
| 06/17/2021 | 63.73 | 64 | 62.74 | 62.95 |
| 06/18/2021 | 62.5 | 62.76 | 62.04 | 62.24 |
| 06/21/2021 | 62.65 | 62.91 | 62.35 | 62.71 |
| 06/22/2021 | 62.87 | 63.06 | 62.32 | 62.85 |
| 06/23/2021 | 62.86 | 62.86 | 62.35 | 62.74 |
| 06/24/2021 | 62.88 | 63.19 | 62.83 | 63.04 |
| 06/25/2021 | 63.02 | 63.8 | 63.02 | 63.73 |
| 06/28/2021 | 63.64 | 63.7 | 63.1 | 63.49 |
| 06/29/2021 | 63.74 | 64.06 | 63.66 | 63.99 |
| 06/30/2021 | 63.82 | 63.96 | 63.44 | 63.92 |
| 07/02/2021 | 64.2 | 64.31 | 63.59 | 63.71 |
| 07/05/2021 | 63.75 | 64.03 | 63.41 | 63.91 |
| 07/06/2021 | 63.99 | 63.99 | 63.13 | 63.36 |
| 07/07/2021 | 63.16 | 63.42 | 62.85 | 63.22 |
| 07/08/2021 | 62.7 | 62.79 | 62 | 62.4 |
| 07/09/2021 | 62.92 | 63.46 | 62.75 | 63.29 |
| 07/12/2021 | 63.5 | 64.27 | 63.35 | 64.23 |
| 07/13/2021 | 64.27 | 64.46 | 63.48 | 63.74 |
| 07/14/2021 | 63.51 | 63.79 | 63.33 | 63.73 |
| 07/15/2021 | 63.46 | 64.19 | 63.25 | 64.17 |
| 07/16/2021 | 64.31 | 64.48 | 63.85 | 63.96 |
| 07/19/2021 | 63.48 | 63.54 | 62.41 | 63.08 |
| 07/20/2021 | 63 | 63.87 | 62.68 | 63.45 |
| 07/21/2021 | 63.83 | 64.43 | 63.83 | 64.16 |
| 07/22/2021 | 63.98 | 64.36 | 63.5 | 63.95 |
| 07/23/2021 | 64.26 | 64.64 | 63.88 | 63.98 |
| 07/26/2021 | 63.97 | 64.14 | 63.8 | 64.03 |
| 07/27/2021 | 63.68 | 64.28 | 63.27 | 63.97 |
| 07/28/2021 | 64.03 | 64.28 | 63.47 | 63.95 |
| 07/29/2021 | 64.25 | 64.81 | 64.18 | 64.7 |
| 07/30/2021 | 64.56 | 64.98 | 64.43 | 64.98 |
| 08/03/2021 | 64.78 | 65.36 | 64.64 | 64.87 |
| 08/04/2021 | 64.58 | 65.47 | 64.58 | 65.05 |
| 08/05/2021 | 64.81 | 65.16 | 64.34 | 64.72 |
| 08/06/2021 | 65 | 65.75 | 64.98 | 65.41 |
| 08/09/2021 | 65.1 | 65.76 | 64.84 | 65.69 |
| 08/10/2021 | 65.56 | 66.2 | 65.56 | 66.05 |
| 08/11/2021 | 66.25 | 66.6 | 65.91 | 66.51 |
| 08/12/2021 | 66.58 | 66.66 | 66.29 | 66.64 |
| 08/13/2021 | 66.58 | 66.74 | 66.34 | 66.71 |
| 08/16/2021 | 66.5 | 66.84 | 66.3 | 66.58 |
| 08/17/2021 | 66.24 | 66.6 | 65.91 | 66.33 |
| 08/18/2021 | 66.28 | 66.4 | 65.79 | 65.98 |
| 08/19/2021 | 65.54 | 66.15 | 65.37 | 66.13 |
| 08/20/2021 | 66.12 | 66.59 | 65.79 | 66.52 |
| 08/23/2021 | 66.69 | 67.01 | 66.22 | 66.34 |
| 08/24/2021 | 65.9 | 66.08 | 65.26 | 65.5 |
| 08/25/2021 | 65.73 | 65.89 | 65.33 | 65.39 |
| 08/26/2021 | 65.52 | 65.64 | 65.07 | 65.15 |
| 08/27/2021 | 65.27 | 65.77 | 65.09 | 65.69 |
| 08/30/2021 | 65.7 | 65.7 | 65.13 | 65.18 |
| 08/31/2021 | 65.22 | 65.53 | 64.9 | 64.96 |
| 09/01/2021 | 64.64 | 65.28 | 64.58 | 65.02 |
| 09/02/2021 | 65 | 65.23 | 64.69 | 64.91 |
| 09/03/2021 | 64.63 | 64.94 | 64.5 | 64.69 |
| 09/07/2021 | 64.77 | 65.2 | 64.66 | 64.71 |
| 09/08/2021 | 64.73 | 65.71 | 64.6 | 65.66 |
| 09/09/2021 | 65.59 | 66.42 | 65.43 | 65.54 |
| 09/10/2021 | 65.6 | 65.75 | 65.18 | 65.4 |
| 09/13/2021 | 65.71 | 66.09 | 65.41 | 65.74 |
| 09/14/2021 | 65.87 | 65.89 | 65.26 | 65.4 |
| 09/15/2021 | 65.34 | 65.58 | 65 | 65.38 |
| 09/16/2021 | 65.69 | 65.83 | 65.33 | 65.53 |
| 09/17/2021 | 64.84 | 65.49 | 64.55 | 64.69 |
| 09/20/2021 | 63.92 | 64.17 | 62.72 | 63.5 |
| 09/21/2021 | 63.78 | 63.9 | 62.93 | 63.08 |
| 09/22/2021 | 63.35 | 63.92 | 63.19 | 63.62 |
| 09/23/2021 | 63.87 | 64.24 | 63.71 | 63.86 |
| 09/24/2021 | 63.86 | 64.35 | 63.82 | 64.13 |
| 09/27/2021 | 64.55 | 65.12 | 64.4 | 64.98 |
| 09/28/2021 | 64.99 | 65.36 | 64.78 | 65.23 |
| 09/29/2021 | 65.39 | 66.21 | 65.37 | 65.91 |
| 09/30/2021 | 66.1 | 66.1 | 64.99 | 65.2 |
| 10/01/2021 | 65.28 | 65.36 | 64.51 | 65.06 |
| 10/04/2021 | 65.1 | 66.71 | 65.06 | 66.65 |
| 10/05/2021 | 67.02 | 68 | 67.02 | 67.88 |
| 10/06/2021 | 67.43 | 68.45 | 67.3 | 68.39 |
| 10/07/2021 | 68.8 | 68.91 | 68.16 | 68.3 |
| 10/08/2021 | 68.29 | 68.72 | 68.01 | 68.5 |
| 10/12/2021 | 68.45 | 68.62 | 68.08 | 68.31 |
| 10/13/2021 | 68.44 | 68.58 | 67.48 | 68.44 |
| 10/14/2021 | 68.82 | 69.15 | 68.67 | 68.78 |
| 10/15/2021 | 69.12 | 69.27 | 68.6 | 69.16 |
| 10/18/2021 | 69 | 69.11 | 68.52 | 69.05 |
| 10/19/2021 | 68.96 | 69.29 | 68.96 | 69.19 |
| 10/20/2021 | 69.39 | 69.81 | 69.17 | 69.75 |
| 10/21/2021 | 69.81 | 70.21 | 69.72 | 70.16 |
| 10/22/2021 | 70.23 | 71.2 | 70 | 70.54 |
| 10/25/2021 | 70.74 | 70.86 | 70.02 | 70.75 |
| 10/26/2021 | 70.95 | 71.47 | 70.6 | 71.23 |
| 10/27/2021 | 71.26 | 71.35 | 70.82 | 71.04 |
| 10/28/2021 | 71.15 | 71.23 | 70.4 | 70.87 |
| 10/29/2021 | 70.81 | 70.95 | 70.36 | 70.53 |
| 11/01/2021 | 70.92 | 71.02 | 70.34 | 70.78 |
| 11/02/2021 | 70.77 | 71.23 | 70.42 | 71.14 |
| 11/03/2021 | 71.13 | 71.73 | 71.08 | 71.34 |
| 11/04/2021 | 71.11 | 71.29 | 69.84 | 71.24 |
| 11/05/2021 | 71.17 | 71.58 | 70.52 | 70.71 |
| 11/08/2021 | 71.05 | 71.56 | 70.95 | 71.51 |
| 11/09/2021 | 71.35 | 71.47 | 70.73 | 71.18 |
| 11/10/2021 | 71.15 | 71.27 | 70.39 | 70.39 |
| 11/11/2021 | 70.61 | 70.99 | 70.28 | 70.78 |
| 11/12/2021 | 70.78 | 70.9 | 70.33 | 70.52 |
| 11/15/2021 | 70.53 | 70.75 | 70.29 | 70.36 |
| 11/16/2021 | 70.51 | 71.4 | 70.39 | 70.64 |
| 11/17/2021 | 70.71 | 70.99 | 70.58 | 70.85 |
| 11/18/2021 | 70.99 | 70.99 | 70.2 | 70.42 |
| 11/19/2021 | 70.06 | 70.8 | 69.51 | 70.67 |
| 11/22/2021 | 70.9 | 71.1 | 70.16 | 70.68 |
| 11/23/2021 | 69.65 | 70.37 | 69.65 | 69.88 |
| 11/24/2021 | 69.72 | 69.75 | 69.24 | 69.64 |
| 11/25/2021 | 70.07 | 70.19 | 69.72 | 69.77 |
| 11/26/2021 | 68.84 | 69.12 | 68.06 | 68.91 |
| 11/29/2021 | 69.39 | 69.57 | 68.14 | 68.67 |
| 11/30/2021 | 68 | 68.22 | 67.28 | 67.83 |
| 12/01/2021 | 68.88 | 69.1 | 67.51 | 67.56 |
| 12/02/2021 | 67.87 | 69.17 | 67.78 | 68.73 |
| 12/03/2021 | 68.82 | 69.05 | 68.01 | 68.41 |
| 12/06/2021 | 69 | 69.53 | 68.63 | 68.97 |
| 12/07/2021 | 69.26 | 69.38 | 68.91 | 69.14 |
| 12/08/2021 | 69.09 | 69.4 | 68.86 | 69.39 |
| 12/09/2021 | 69.22 | 69.76 | 69.11 | 69.46 |
| 12/10/2021 | 69.5 | 69.73 | 69.16 | 69.38 |
| 12/13/2021 | 69.24 | 69.37 | 68.81 | 69.19 |
| 12/14/2021 | 69.04 | 69.97 | 69.04 | 69.26 |
| 12/15/2021 | 69.35 | 69.69 | 69.18 | 69.43 |
| 12/16/2021 | 69.51 | 70.1 | 69.43 | 69.61 |
| 12/17/2021 | 68.09 | 69.64 | 68.09 | 69.14 |
| 12/20/2021 | 68.72 | 68.9 | 67.9 | 68.46 |
| 12/21/2021 | 68.71 | 69.56 | 68.48 | 69.3 |
| 12/22/2021 | 69.17 | 69.53 | 69.06 | 69.48 |
| 12/23/2021 | 69.72 | 70.14 | 69.68 | 69.98 |
| 12/24/2021 | 70 | 70.26 | 69.99 | 70.03 |
| 12/29/2021 | 70.91 | 70.96 | 70.36 | 70.42 |
| 12/30/2021 | 70.32 | 70.68 | 70.29 | 70.29 |
| 12/31/2021 | 70.11 | 70.6 | 70.01 | 70.41 |