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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 83.3775
CLOSE 83.4346
Low
LOW 74.56
High
HIGH 91.11
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 85.63 | 86.05 | 84.57 | 84.92 |
| 01/03/2025 | 85.05 | 85.82 | 84.99 | 85.54 |
| 01/06/2025 | 85.9 | 85.9 | 84.39 | 84.41 |
| 01/07/2025 | 84.9 | 85.22 | 84.15 | 84.21 |
| 01/08/2025 | 84.02 | 84.12 | 83.49 | 84.12 |
| 01/09/2025 | 83.93 | 84.46 | 83.89 | 84.19 |
| 01/10/2025 | 83.61 | 84.05 | 82.43 | 82.69 |
| 01/13/2025 | 82.18 | 82.66 | 81.87 | 82.41 |
| 01/14/2025 | 82.48 | 82.81 | 82.02 | 82.65 |
| 01/15/2025 | 84.93 | 85.35 | 83.95 | 84.41 |
| 01/16/2025 | 84.33 | 85.29 | 84.33 | 84.98 |
| 01/17/2025 | 85.49 | 85.58 | 85.02 | 85.16 |
| 01/20/2025 | 85.16 | 85.56 | 84.93 | 84.96 |
| 01/21/2025 | 84.85 | 85.34 | 84.33 | 84.54 |
| 01/22/2025 | 84.51 | 84.85 | 83.7 | 84.07 |
| 01/23/2025 | 84.76 | 85.04 | 84.03 | 84.67 |
| 01/24/2025 | 84.45 | 84.84 | 83.87 | 83.97 |
| 01/27/2025 | 83.6 | 84.73 | 83.6 | 84.61 |
| 01/28/2025 | 84.53 | 84.95 | 83.75 | 84.2 |
| 01/29/2025 | 84.07 | 85.13 | 84.07 | 84.5 |
| 01/30/2025 | 84.82 | 84.99 | 83.52 | 83.54 |
| 01/31/2025 | 83.55 | 84.24 | 83.46 | 83.81 |
| 02/03/2025 | 81.42 | 83.87 | 81.4 | 83.05 |
| 02/04/2025 | 83.02 | 83.26 | 82.48 | 82.7 |
| 02/05/2025 | 82.77 | 83.8 | 82.75 | 82.81 |
| 02/06/2025 | 83.25 | 84.18 | 83.02 | 84.18 |
| 02/07/2025 | 84.15 | 84.6 | 83.91 | 84.58 |
| 02/10/2025 | 84.7 | 85.09 | 84.19 | 84.23 |
| 02/11/2025 | 84.11 | 84.11 | 83.17 | 83.5 |
| 02/12/2025 | 83.2 | 84.7 | 83.2 | 84.63 |
| 02/13/2025 | 81.4 | 81.4 | 76.12 | 78.45 |
| 02/14/2025 | 78.46 | 78.69 | 77.5 | 78.2 |
| 02/18/2025 | 78.52 | 79.58 | 78 | 78.81 |
| 02/19/2025 | 78.81 | 79.87 | 78.33 | 79.64 |
| 02/20/2025 | 79.45 | 79.65 | 78.12 | 78.19 |
| 02/21/2025 | 78.33 | 78.83 | 77.58 | 77.72 |
| 02/24/2025 | 77.75 | 79.03 | 77.75 | 78.6 |
| 02/25/2025 | 79.05 | 79.48 | 78.14 | 79.16 |
| 02/26/2025 | 78.35 | 78.86 | 77.91 | 78.27 |
| 02/27/2025 | 78.36 | 79.26 | 78.03 | 78.99 |
| 02/28/2025 | 79.17 | 80.57 | 78.63 | 80.46 |
| 03/03/2025 | 80.58 | 82.38 | 80.51 | 81.06 |
| 03/04/2025 | 80.31 | 80.55 | 78.87 | 79.88 |
| 03/05/2025 | 79.72 | 80.95 | 79.38 | 80.26 |
| 03/06/2025 | 79.68 | 80.28 | 78.94 | 78.98 |
| 03/07/2025 | 78.76 | 80.22 | 78.76 | 79.89 |
| 03/10/2025 | 79.03 | 79.39 | 77.86 | 78.47 |
| 03/11/2025 | 78.18 | 78.62 | 77.71 | 77.92 |
| 03/12/2025 | 78.23 | 79.22 | 77.52 | 78.78 |
| 03/13/2025 | 78.6 | 79.29 | 78.27 | 78.38 |
| 03/14/2025 | 78.86 | 79.65 | 78.61 | 79.5 |
| 03/17/2025 | 79.56 | 80.86 | 79.44 | 80.68 |
| 03/18/2025 | 80.81 | 80.91 | 80.1 | 80.68 |
| 03/19/2025 | 80.7 | 81.61 | 80.7 | 81.2 |
| 03/20/2025 | 80.82 | 81.66 | 80.57 | 81.14 |
| 03/21/2025 | 81.06 | 81.59 | 80.57 | 80.57 |
| 03/24/2025 | 81.08 | 82.2 | 80.98 | 82.19 |
| 03/25/2025 | 82.32 | 82.72 | 82.15 | 82.28 |
| 03/26/2025 | 82.36 | 82.82 | 81.49 | 81.65 |
| 03/27/2025 | 81.5 | 82 | 81.28 | 81.77 |
| 03/28/2025 | 81.55 | 81.81 | 80.88 | 81.12 |
| 03/31/2025 | 80.39 | 82.85 | 80.18 | 82.36 |
| 04/01/2025 | 82.41 | 83.22 | 81.9 | 83.14 |
| 04/02/2025 | 82.73 | 84.16 | 82.55 | 84.15 |
| 04/03/2025 | 81.95 | 83.29 | 81.63 | 82.1 |
| 04/04/2025 | 80.24 | 80.42 | 77.09 | 77.55 |
| 04/07/2025 | 75.29 | 77.55 | 74.68 | 76.6 |
| 04/08/2025 | 78.06 | 78.35 | 75.32 | 76.11 |
| 04/09/2025 | 75.38 | 79.05 | 74.56 | 78.5 |
| 04/10/2025 | 77.27 | 77.28 | 75.01 | 75.94 |
| 04/11/2025 | 75.95 | 77.39 | 75.75 | 76.98 |
| 04/14/2025 | 78.13 | 79.29 | 77.52 | 78.54 |
| 04/15/2025 | 78.87 | 79.47 | 78.72 | 78.97 |
| 04/16/2025 | 78.7 | 79.34 | 78.01 | 78.35 |
| 04/17/2025 | 78.66 | 79.11 | 77.89 | 78.11 |
| 04/21/2025 | 77.79 | 78.36 | 77.62 | 78.26 |
| 04/22/2025 | 79.12 | 79.45 | 78.9 | 79.03 |
| 04/23/2025 | 80 | 80.96 | 79.73 | 80.27 |
| 04/24/2025 | 80.11 | 80.86 | 80.01 | 80.84 |
| 04/25/2025 | 80.77 | 81.21 | 80.23 | 80.82 |
| 04/28/2025 | 80.96 | 81.92 | 80.96 | 81.16 |
| 04/29/2025 | 80.96 | 81.98 | 80.96 | 81.97 |
| 04/30/2025 | 81.69 | 82.39 | 81.18 | 82.15 |
| 05/01/2025 | 81.98 | 82.65 | 81.62 | 81.88 |
| 05/02/2025 | 82.56 | 83.05 | 81.95 | 82.95 |
| 05/05/2025 | 82.7 | 83.38 | 82.51 | 83.01 |
| 05/06/2025 | 82.69 | 83.11 | 82.41 | 82.42 |
| 05/07/2025 | 82.56 | 83.77 | 82.56 | 83.62 |
| 05/08/2025 | 83.68 | 84.15 | 82.74 | 83.5 |
| 05/09/2025 | 85 | 88.15 | 84.18 | 86.54 |
| 05/12/2025 | 88 | 88.43 | 86.95 | 87.38 |
| 05/13/2025 | 87.51 | 88.2 | 86.97 | 87.01 |
| 05/14/2025 | 87.04 | 88.08 | 86.34 | 88 |
| 05/15/2025 | 87.86 | 88.6 | 87.84 | 88.12 |
| 05/16/2025 | 88.14 | 88.47 | 87.71 | 87.94 |
| 05/20/2025 | 87.75 | 88.85 | 87.75 | 88.35 |
| 05/21/2025 | 88 | 88.26 | 87.02 | 87.53 |
| 05/22/2025 | 87.42 | 88.33 | 87.22 | 87.54 |
| 05/23/2025 | 86.97 | 87.71 | 86.73 | 87.32 |
| 05/26/2025 | 87.74 | 87.98 | 87.44 | 87.6 |
| 05/27/2025 | 89 | 89.08 | 88.05 | 88.84 |
| 05/28/2025 | 87.68 | 88.56 | 87.4 | 88.22 |
| 05/29/2025 | 88.7 | 88.95 | 88.29 | 88.57 |
| 05/30/2025 | 88.46 | 89.4 | 88.4 | 88.4 |
| 06/02/2025 | 88.62 | 89.51 | 87.76 | 89.26 |
| 06/03/2025 | 89.46 | 89.58 | 88.28 | 89.05 |
| 06/04/2025 | 89.05 | 89.1 | 88.23 | 88.68 |
| 06/05/2025 | 88.87 | 89.24 | 88.49 | 89.1 |
| 06/06/2025 | 89.39 | 89.73 | 89 | 89.38 |
| 06/09/2025 | 89.12 | 89.28 | 88.41 | 89.02 |
| 06/10/2025 | 88.93 | 89.05 | 88.38 | 88.54 |
| 06/11/2025 | 88.55 | 88.77 | 88.15 | 88.42 |
| 06/12/2025 | 88.01 | 88.41 | 87.64 | 88.41 |
| 06/13/2025 | 88.09 | 88.16 | 87.22 | 87.29 |
| 06/16/2025 | 87.55 | 88.47 | 87.47 | 87.84 |
| 06/17/2025 | 87.4 | 87.83 | 86.98 | 87.69 |
| 06/18/2025 | 87.65 | 88.4 | 87.65 | 87.81 |
| 06/19/2025 | 87.23 | 87.77 | 87.12 | 87.54 |
| 06/20/2025 | 88.14 | 88.24 | 87.51 | 88.05 |
| 06/23/2025 | 87.87 | 89.12 | 87.87 | 88.98 |
| 06/24/2025 | 89.43 | 89.7 | 88.99 | 89.37 |
| 06/25/2025 | 89.26 | 89.31 | 88.54 | 89.09 |
| 06/26/2025 | 89.13 | 89.5 | 88.76 | 89.25 |
| 06/27/2025 | 89.23 | 90.98 | 89.22 | 90.35 |
| 06/30/2025 | 90.38 | 91.11 | 90.17 | 90.61 |
| 07/02/2025 | 90.54 | 90.59 | 87.44 | 87.89 |
| 07/03/2025 | 88.11 | 88.82 | 87.9 | 88.06 |
| 07/04/2025 | 88.01 | 88.43 | 87.68 | 88.18 |
| 07/07/2025 | 87.65 | 87.9 | 85.2 | 85.78 |
| 07/08/2025 | 85.6 | 85.99 | 85.01 | 85.14 |
| 07/09/2025 | 85.3 | 85.39 | 84.26 | 84.3 |
| 07/10/2025 | 84.09 | 85.2 | 83.97 | 84.77 |
| 07/11/2025 | 84.49 | 85.16 | 84.27 | 85 |
| 07/14/2025 | 85.03 | 86.04 | 84.89 | 85.98 |
| 07/15/2025 | 85.98 | 86.24 | 85.08 | 85.11 |
| 07/16/2025 | 85.42 | 85.5 | 84.44 | 85.45 |
| 07/17/2025 | 84.93 | 85.9 | 84.75 | 85.51 |
| 07/18/2025 | 85.55 | 85.56 | 84.86 | 85.35 |
| 07/21/2025 | 85.27 | 85.62 | 83.48 | 83.75 |
| 07/22/2025 | 83.7 | 85.26 | 83.7 | 85.1 |
| 07/23/2025 | 85.29 | 85.93 | 85.09 | 85.11 |
| 07/24/2025 | 84.78 | 85.46 | 84.6 | 85 |
| 07/25/2025 | 85.08 | 85.8 | 85 | 85.6 |
| 07/28/2025 | 85.82 | 85.87 | 84.87 | 84.97 |
| 07/29/2025 | 85.26 | 85.77 | 85.2 | 85.49 |
| 07/30/2025 | 85.7 | 85.7 | 84.4 | 84.67 |
| 07/31/2025 | 84.56 | 85.25 | 84.28 | 84.48 |
| 08/01/2025 | 83.78 | 83.78 | 82.63 | 83.33 |
| 08/05/2025 | 83.95 | 84.31 | 83.62 | 83.71 |
| 08/06/2025 | 83.93 | 85.01 | 83.56 | 84.91 |
| 08/07/2025 | 85 | 85.1 | 84.04 | 84.57 |
| 08/08/2025 | 81.34 | 81.56 | 77.38 | 77.85 |
| 08/11/2025 | 78.16 | 79.06 | 78.06 | 78.45 |
| 08/12/2025 | 78.88 | 79.5 | 78.88 | 79.37 |
| 08/13/2025 | 79.63 | 80.37 | 79.45 | 79.79 |
| 08/14/2025 | 79.79 | 80.26 | 79.62 | 80.21 |
| 08/15/2025 | 80.14 | 80.63 | 80.1 | 80.25 |
| 08/18/2025 | 80.24 | 80.83 | 80.14 | 80.64 |
| 08/19/2025 | 80.7 | 81.43 | 80.7 | 80.92 |
| 08/20/2025 | 80.75 | 81.58 | 80.75 | 81.25 |
| 08/21/2025 | 81.24 | 82 | 81.18 | 81.67 |
| 08/22/2025 | 81.71 | 82.34 | 81.42 | 81.49 |
| 08/25/2025 | 81.48 | 81.48 | 80.19 | 80.51 |
| 08/26/2025 | 80.39 | 81.07 | 80.01 | 81.03 |
| 08/27/2025 | 79.92 | 80.15 | 79.55 | 79.73 |
| 08/28/2025 | 79.15 | 80.14 | 79.15 | 80.12 |
| 08/29/2025 | 80.33 | 80.69 | 80.05 | 80.22 |
| 09/02/2025 | 79.79 | 80.1 | 79.19 | 79.53 |
| 09/03/2025 | 79.69 | 80.22 | 79.51 | 80.09 |
| 09/04/2025 | 80.27 | 80.47 | 79.81 | 79.94 |
| 09/05/2025 | 80 | 80.17 | 79.62 | 79.98 |
| 09/08/2025 | 79.92 | 80.95 | 79.36 | 80.73 |
| 09/09/2025 | 80.55 | 81.29 | 80.46 | 81.05 |
| 09/10/2025 | 81.05 | 81.42 | 80.63 | 81.38 |
| 09/11/2025 | 81.33 | 82.44 | 81.3 | 82.42 |
| 09/12/2025 | 82.11 | 82.28 | 81.88 | 82.06 |
| 09/15/2025 | 82.03 | 82.5 | 81.86 | 82.21 |
| 09/16/2025 | 81.97 | 81.97 | 80.57 | 80.87 |
| 09/17/2025 | 80.99 | 81.76 | 80.99 | 81.32 |
| 09/18/2025 | 81.23 | 82.3 | 80.94 | 82 |
| 09/19/2025 | 83.05 | 83.07 | 81.68 | 83.01 |
| 09/22/2025 | 82.85 | 83.22 | 82.06 | 82.77 |
| 09/23/2025 | 82.9 | 83.26 | 82.56 | 82.63 |
| 09/24/2025 | 82.69 | 82.83 | 82 | 82 |
| 09/25/2025 | 81.67 | 82.26 | 81.66 | 82.25 |
| 09/26/2025 | 82.5 | 82.78 | 81.97 | 82.1 |
| 09/29/2025 | 82.17 | 83.03 | 82.1 | 82.68 |
| 09/30/2025 | 82.92 | 83.76 | 82.74 | 83.57 |
| 10/01/2025 | 83.23 | 84.13 | 82.97 | 83.91 |
| 10/02/2025 | 83.82 | 84.14 | 83.6 | 83.98 |
| 10/03/2025 | 83.87 | 84.43 | 83.87 | 84.17 |
| 10/06/2025 | 84.81 | 85.38 | 84.1 | 85.23 |
| 10/07/2025 | 85.29 | 85.41 | 84.25 | 84.87 |
| 10/08/2025 | 87 | 87.5 | 85.81 | 86.45 |
| 10/09/2025 | 86.18 | 86.21 | 85.22 | 85.28 |
| 10/10/2025 | 85.82 | 86.46 | 85.2 | 86.24 |
| 10/14/2025 | 86.24 | 87.89 | 85.98 | 87.6 |
| 10/15/2025 | 87.65 | 87.91 | 87.08 | 87.38 |
| 10/16/2025 | 87.23 | 87.23 | 85.54 | 85.72 |
| 10/17/2025 | 85.23 | 85.56 | 84.62 | 84.9 |
| 10/20/2025 | 85.15 | 85.99 | 85.13 | 85.84 |
| 10/21/2025 | 85.6 | 85.9 | 85.48 | 85.64 |
| 10/22/2025 | 85.79 | 86.41 | 85.58 | 86.04 |
| 10/23/2025 | 86.08 | 86.38 | 85.68 | 85.85 |
| 10/24/2025 | 86 | 86.38 | 85.66 | 85.98 |
| 10/27/2025 | 86.35 | 87.25 | 86.35 | 87.19 |
| 10/28/2025 | 87 | 87.13 | 86.57 | 86.92 |
| 10/29/2025 | 86.55 | 86.58 | 85.81 | 86.12 |
| 10/30/2025 | 85.17 | 86.03 | 85.1 | 85.48 |
| 10/31/2025 | 85.51 | 85.83 | 85.05 | 85.31 |
| 11/03/2025 | 85.3 | 85.93 | 84.73 | 85.74 |
| 11/04/2025 | 85.06 | 86.5 | 85.06 | 86.5 |
| 11/05/2025 | 86.65 | 87.29 | 86.31 | 87.03 |
| 11/06/2025 | 84.88 | 85.29 | 82.6 | 83.41 |
| 11/07/2025 | 82.63 | 83.02 | 81.77 | 82.12 |
| 11/10/2025 | 82.23 | 82.28 | 80.63 | 81.37 |
| 11/11/2025 | 81.37 | 81.64 | 81.11 | 81.18 |
| 11/12/2025 | 81.34 | 82.95 | 81.3 | 82.8 |
| 11/13/2025 | 82.8 | 83.19 | 82.36 | 82.66 |
| 11/14/2025 | 82.28 | 83.24 | 81.95 | 83.11 |
| 11/17/2025 | 83.16 | 83.41 | 82.53 | 83.02 |
| 11/18/2025 | 82.55 | 82.88 | 82.17 | 82.82 |
| 11/19/2025 | 82.97 | 83.04 | 82.06 | 82.48 |
| 11/20/2025 | 82.9 | 83.1 | 82.48 | 82.77 |
| 11/21/2025 | 82.92 | 84.43 | 82.92 | 84 |
| 11/24/2025 | 83.77 | 84.15 | 83.13 | 83.3 |
| 11/25/2025 | 83.54 | 84.55 | 83.5 | 84.37 |
| 11/26/2025 | 83.41 | 83.55 | 82.4 | 82.41 |
| 11/27/2025 | 82.5 | 82.82 | 82.11 | 82.13 |
| 11/28/2025 | 82.1 | 83.05 | 81.9 | 82.83 |
| 12/01/2025 | 82.61 | 82.61 | 80.51 | 80.86 |
| 12/02/2025 | 81.05 | 81.37 | 79.99 | 80.54 |
| 12/03/2025 | 80.29 | 81.1 | 80.25 | 80.7 |
| 12/04/2025 | 80.98 | 81.22 | 80.53 | 80.58 |
| 12/05/2025 | 80.52 | 81.12 | 80.5 | 81.12 |
| 12/08/2025 | 80.96 | 81.53 | 80.79 | 81.1 |
| 12/09/2025 | 81.31 | 82.08 | 81.25 | 81.89 |
| 12/10/2025 | 81.79 | 81.98 | 81.12 | 81.13 |
| 12/11/2025 | 81.27 | 82.28 | 81.27 | 82.23 |
| 12/12/2025 | 82.21 | 83.33 | 82.11 | 83.16 |
| 12/15/2025 | 83.41 | 84.05 | 83.29 | 83.75 |
| 12/16/2025 | 83.8 | 84.7 | 83.77 | 84.23 |
| 12/17/2025 | 84.29 | 84.68 | 84.05 | 84.38 |
| 12/18/2025 | 84.33 | 84.88 | 83.94 | 84.56 |
| 12/19/2025 | 84.82 | 85.44 | 84.58 | 84.86 |
| 12/22/2025 | 84.72 | 85.71 | 84.5 | 85.43 |
| 12/23/2025 | 85.22 | 86 | 85.12 | 85.68 |
| 12/24/2025 | 85.55 | 85.99 | 85.41 | 85.41 |
| 12/29/2025 | 85.4 | 86.39 | 85.4 | 86 |
| 12/30/2025 | 86.14 | 86.31 | 85.84 | 85.84 |
| 12/31/2025 | 85.84 | 86.39 | 85.67 | 85.68 |