Sun Life Financial

SLF
🏛️ canada →
85.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 68.28 68.75 68.28 68.73 0.1M
2023-12-28 68.21 68.74 68.09 68.09 0.0M
2023-12-27 67.38 68.31 67.34 67.92 0.0M
2023-12-22 67.26 67.84 67.03 67.47 0.0M
2023-12-21 67.41 67.91 67.14 67.40 0.1M
2023-12-20 68.18 68.41 67.27 67.33 0.1M
2023-12-19 68.49 68.87 68.18 68.27 0.1M
2023-12-18 68.72 68.72 67.83 68.35 0.1M
2023-12-15 69.80 69.80 68.33 68.36 0.1M
2023-12-14 70.75 70.80 69.62 69.62 0.3M
2023-12-13 69.61 70.50 69.40 70.50 0.1M
2023-12-12 70.26 70.50 69.79 70.11 0.1M
2023-12-11 70.05 70.55 69.66 70.29 0.3M
2023-12-08 69.39 69.92 69.39 69.90 0.0M
2023-12-07 69.31 69.42 68.79 69.42 0.2M
2023-12-06 70.08 70.43 68.96 68.96 0.1M
2023-12-05 69.25 69.88 69.23 69.63 0.0M
2023-12-04 68.86 69.46 68.86 69.38 0.0M
2023-12-01 68.32 68.91 68.32 68.81 0.0M
2023-11-30 68.55 68.86 67.98 68.54 0.1M
2023-11-29 68.82 68.82 68.35 68.38 0.0M
2023-11-28 68.68 68.95 68.35 68.54 0.1M
2023-11-27 69.67 69.96 69.64 69.66 0.1M
2023-11-24 69.79 70.16 69.65 69.93 0.1M
2023-11-23 70.05 70.10 69.60 69.60 0.0M
2023-11-22 69.62 70.10 69.25 69.83 0.1M
2023-11-21 69.76 69.92 69.27 69.49 0.3M
2023-11-20 69.44 69.87 68.93 69.75 0.0M
2023-11-17 69.43 69.87 69.31 69.53 0.2M
2023-11-16 69.30 69.52 68.95 69.15 0.1M
2023-11-15 69.04 69.35 68.80 68.96 0.1M
2023-11-14 66.77 68.61 66.73 68.53 0.1M
2023-11-13 65.80 66.29 65.75 66.06 0.0M
2023-11-10 65.84 65.87 65.40 65.70 0.0M
2023-11-09 65.00 65.99 65.00 65.44 0.0M
2023-11-08 64.89 65.30 64.46 64.73 0.1M
2023-11-07 65.22 65.22 64.45 64.87 0.1M
2023-11-06 65.80 66.05 65.15 65.35 0.3M
2023-11-03 65.24 66.02 65.20 65.66 0.0M
2023-11-02 64.61 65.34 64.48 65.20 0.2M
2023-11-01 63.40 64.13 63.30 63.92 0.0M
2023-10-31 63.25 63.40 62.77 63.34 0.1M
2023-10-30 62.94 63.42 62.49 62.88 0.1M
2023-10-27 62.97 63.02 61.85 62.00 0.1M
2023-10-26 62.61 63.39 62.61 62.80 0.1M
2023-10-25 62.61 63.56 62.61 62.75 0.1M
2023-10-24 63.14 63.18 62.51 62.65 0.0M
2023-10-23 62.85 63.48 62.59 63.01 0.1M
2023-10-20 63.86 64.07 63.01 63.09 0.1M
2023-10-19 65.82 65.91 64.14 64.14 0.3M
2023-10-18 66.60 66.63 65.89 66.03 0.0M
2023-10-17 66.66 67.31 66.46 66.99 0.0M
2023-10-16 66.93 67.49 66.93 66.95 0.1M
2023-10-13 67.54 67.67 66.44 66.72 0.1M
2023-10-12 67.66 67.66 66.69 67.04 0.0M
2023-10-11 66.57 67.66 66.57 67.63 0.0M
2023-10-10 66.95 66.95 66.21 66.21 0.0M
2023-10-06 65.31 66.23 65.09 66.14 0.1M
2023-10-05 64.54 65.65 64.54 65.50 0.1M
2023-10-04 64.75 64.92 64.07 64.85 0.1M
2023-10-03 65.09 65.20 63.90 64.39 0.1M
2023-10-02 65.85 65.98 65.08 65.43 0.1M
2023-09-29 66.02 66.72 65.96 66.28 0.4M
2023-09-28 65.38 66.18 65.38 66.04 0.1M
2023-09-27 66.44 66.44 65.31 65.47 0.1M
2023-09-26 66.77 66.95 66.31 66.31 0.1M
2023-09-25 66.78 67.11 66.68 66.81 0.0M
2023-09-22 66.99 67.34 66.92 67.09 0.1M
2023-09-21 67.63 67.80 66.84 67.00 0.1M
2023-09-20 68.08 68.08 67.78 67.90 0.1M
2023-09-19 68.17 68.17 67.73 67.83 0.1M
2023-09-18 68.35 68.35 68.01 68.09 0.1M
2023-09-15 68.00 68.60 67.98 68.42 0.2M
2023-09-14 67.32 68.19 67.26 68.07 0.1M
2023-09-13 66.81 67.19 66.64 66.90 0.1M
2023-09-12 66.57 67.03 66.53 66.78 0.1M
2023-09-11 65.93 66.81 65.75 66.54 0.1M
2023-09-08 66.05 66.10 65.53 65.53 0.1M
2023-09-07 67.15 67.30 65.97 66.01 0.3M
2023-09-06 66.40 67.36 66.26 67.28 0.1M
2023-09-05 66.82 67.03 66.23 66.55 0.2M
2023-09-01 66.33 66.91 65.97 66.68 0.1M
2023-08-31 65.68 65.99 65.59 65.90 0.1M
2023-08-30 65.19 65.76 65.16 65.48 0.1M
2023-08-29 64.20 65.17 64.20 65.15 0.1M
2023-08-28 64.99 65.12 64.82 64.88 0.1M
2023-08-25 64.89 64.99 64.37 64.61 0.0M
2023-08-24 64.49 64.88 64.40 64.57 0.0M
2023-08-23 63.82 64.39 63.70 64.39 0.1M
2023-08-22 64.32 64.32 63.34 63.60 0.1M
2023-08-21 64.29 64.58 63.86 64.02 0.1M
2023-08-18 65.09 65.09 64.44 64.48 0.0M
2023-08-17 66.07 66.07 65.23 65.28 0.1M
2023-08-16 66.12 66.44 65.76 65.86 0.0M
2023-08-15 66.64 66.65 65.77 65.98 0.1M
2023-08-14 67.53 67.53 66.91 67.32 0.0M
2023-08-11 67.73 68.18 67.73 67.83 0.2M
2023-08-10 68.30 68.63 67.55 67.85 0.1M
2023-08-09 67.63 68.61 67.21 68.28 0.1M
2023-08-08 69.04 69.04 68.00 68.48 0.0M
2023-08-04 68.34 69.41 68.34 69.03 0.1M
2023-08-03 68.12 68.37 67.80 68.33 0.1M
2023-08-02 69.13 69.32 68.31 68.62 0.1M
2023-08-01 69.40 69.75 69.35 69.49 0.0M
2023-07-31 69.89 70.08 69.14 69.36 0.1M
2023-07-28 70.05 70.05 69.45 69.60 0.0M
2023-07-27 69.72 69.82 69.34 69.51 0.0M
2023-07-26 69.60 69.91 69.57 69.61 0.0M
2023-07-25 69.48 69.72 69.33 69.56 0.1M
2023-07-24 69.63 69.94 69.34 69.34 0.0M
2023-07-21 68.94 69.47 68.94 69.47 0.0M
2023-07-20 68.43 68.95 68.43 68.93 0.0M
2023-07-19 68.47 68.47 67.93 68.46 0.0M
2023-07-18 68.09 68.46 67.99 68.26 0.7M
2023-07-17 67.67 68.02 67.62 67.99 0.0M
2023-07-14 67.41 67.65 67.25 67.54 0.0M
2023-07-13 66.96 67.44 66.90 67.20 0.0M
2023-07-12 67.10 67.31 66.62 67.01 0.1M
2023-07-11 66.80 66.97 66.53 66.84 0.0M
2023-07-10 67.28 67.50 67.03 67.06 0.0M
2023-07-07 67.90 67.91 67.53 67.63 0.1M
2023-07-06 68.11 68.35 67.78 67.88 0.1M
2023-07-05 68.49 68.80 68.42 68.61 0.0M
2023-07-04 69.06 69.06 68.68 68.94 0.0M
2023-06-30 68.48 69.16 68.48 69.06 0.2M
2023-06-29 67.78 68.33 67.78 68.19 0.0M
2023-06-28 67.68 68.01 67.63 67.80 0.1M
2023-06-27 67.77 67.90 67.53 67.68 0.1M
2023-06-26 66.79 67.71 66.77 67.40 0.4M
2023-06-23 66.58 66.75 66.31 66.43 0.3M
2023-06-22 66.48 67.09 66.44 66.83 0.3M
2023-06-21 66.49 66.83 66.45 66.58 0.0M
2023-06-20 66.39 66.80 66.28 66.66 0.0M
2023-06-19 67.30 67.33 66.81 66.84 0.0M
2023-06-16 67.50 67.50 67.13 67.19 0.0M
2023-06-15 67.25 67.55 67.15 67.22 0.1M
2023-06-14 67.79 68.14 67.08 67.34 0.1M
2023-06-13 67.50 67.91 67.43 67.73 0.0M
2023-06-12 67.30 67.47 67.11 67.26 0.0M
2023-06-09 67.30 67.53 67.18 67.35 0.0M
2023-06-08 67.61 67.86 67.21 67.37 0.0M
2023-06-07 67.62 67.74 67.37 67.64 0.0M
2023-06-06 67.55 67.79 67.49 67.74 0.1M
2023-06-05 67.43 67.57 67.03 67.45 0.3M
2023-06-02 66.32 67.64 66.32 67.38 0.1M
2023-06-01 65.84 66.27 65.32 65.83 0.1M
2023-05-31 65.72 65.80 65.25 65.77 0.1M
2023-05-30 66.79 66.79 65.70 65.79 0.1M
2023-05-29 66.95 67.42 66.90 67.31 0.0M
2023-05-26 66.54 67.14 66.33 66.97 0.1M
2023-05-25 66.00 66.72 65.65 66.33 0.1M
2023-05-24 65.87 66.24 65.72 65.96 0.1M
2023-05-23 67.51 67.93 66.87 66.91 0.1M
2023-05-19 67.32 67.68 67.10 67.17 0.1M
2023-05-18 66.31 66.91 66.31 66.89 0.0M
2023-05-17 66.43 66.67 65.95 66.50 0.0M
2023-05-16 66.05 66.32 65.55 66.09 0.1M
2023-05-15 65.55 66.36 65.49 66.33 0.2M
2023-05-12 65.71 65.71 64.38 65.00 0.1M
2023-05-11 64.20 64.54 64.09 64.51 0.1M
2023-05-10 65.20 65.20 64.13 64.73 0.1M
2023-05-09 64.94 65.40 64.94 65.21 0.1M
2023-05-08 65.22 65.46 65.13 65.24 0.1M
2023-05-05 65.09 65.38 64.99 65.11 0.1M
2023-05-04 64.73 64.86 63.99 64.44 0.1M
2023-05-03 65.72 66.22 65.47 65.50 0.1M
2023-05-02 65.85 65.85 65.05 65.70 0.1M
2023-05-01 66.85 67.00 66.40 66.42 0.1M
2023-04-28 66.00 66.79 66.00 66.48 0.1M
2023-04-27 65.61 66.26 65.61 66.09 0.1M
2023-04-26 65.13 65.60 65.02 65.29 0.1M
2023-04-25 65.07 65.52 64.93 65.13 0.1M
2023-04-24 65.44 65.54 65.17 65.32 0.0M
2023-04-21 65.20 65.55 64.57 65.25 0.1M
2023-04-20 65.29 65.60 65.09 65.31 0.0M
2023-04-19 64.96 65.30 64.81 65.14 0.0M
2023-04-18 64.86 65.13 64.73 64.92 0.0M
2023-04-17 63.85 64.59 63.70 64.49 0.1M
2023-04-14 64.40 64.42 63.99 64.09 0.1M
2023-04-13 63.53 64.00 63.49 63.95 0.0M
2023-04-12 64.22 64.48 63.83 64.00 0.1M
2023-04-11 63.86 64.11 63.80 63.80 0.0M
2023-04-10 63.13 63.69 63.13 63.61 0.1M
2023-04-06 63.08 63.37 62.98 63.20 0.1M
2023-04-05 62.84 63.13 62.66 63.05 0.1M
2023-04-04 63.88 64.03 62.88 63.20 0.0M
2023-04-03 63.28 63.54 62.97 63.54 0.0M
2023-03-31 63.10 63.50 62.93 63.11 0.1M
2023-03-30 62.76 62.88 62.15 62.52 0.1M
2023-03-29 62.60 62.76 62.07 62.25 0.1M
2023-03-28 62.10 62.55 61.76 62.09 0.2M
2023-03-27 61.99 62.24 61.81 62.10 0.1M
2023-03-24 60.70 61.43 60.65 61.43 0.3M
2023-03-23 61.99 62.18 61.02 61.26 0.1M
2023-03-22 62.49 62.89 62.04 62.04 0.0M
2023-03-21 62.67 62.79 62.29 62.34 0.1M
2023-03-20 61.14 61.85 60.79 61.54 0.2M
2023-03-17 61.58 61.58 60.16 60.58 0.1M
2023-03-16 60.77 62.01 60.06 61.56 0.1M
2023-03-15 62.19 62.19 60.60 61.27 0.1M
2023-03-14 63.39 63.42 62.74 62.94 0.1M
2023-03-13 62.88 63.10 62.06 62.61 0.1M
2023-03-10 64.75 65.04 64.07 64.29 0.1M
2023-03-09 65.96 66.05 65.26 65.42 0.1M
2023-03-08 67.19 67.48 66.38 66.51 0.1M
2023-03-07 67.46 67.59 66.56 67.20 0.1M
2023-03-06 67.15 67.50 67.01 67.30 0.4M
2023-03-03 66.56 67.09 66.12 67.00 0.1M
2023-03-02 66.50 66.51 66.00 66.19 0.1M
2023-03-01 66.03 66.86 66.03 66.31 0.1M
2023-02-28 65.88 66.06 65.68 65.91 0.3M
2023-02-27 66.48 66.88 66.42 66.49 0.1M
2023-02-24 65.60 65.95 65.60 65.94 0.1M
2023-02-23 67.13 67.13 65.95 66.03 0.1M
2023-02-22 67.64 67.64 66.74 66.88 0.1M
2023-02-21 68.46 68.76 67.64 67.68 0.1M
2023-02-17 68.01 69.08 67.97 68.91 0.1M
2023-02-16 67.54 68.63 67.54 68.21 0.1M
2023-02-15 67.69 68.07 67.69 67.97 0.1M
2023-02-14 68.18 68.68 68.04 68.22 0.0M
2023-02-13 67.76 68.65 67.76 68.58 0.1M
2023-02-10 66.96 67.94 66.96 67.67 0.1M
2023-02-09 67.83 68.78 67.83 68.18 0.3M
2023-02-08 66.95 67.60 66.86 67.42 0.1M
2023-02-07 66.70 67.47 66.32 67.23 0.1M
2023-02-06 66.85 67.25 66.59 67.20 0.0M
2023-02-03 66.89 67.25 66.58 67.06 0.1M
2023-02-02 67.50 67.50 66.36 66.90 0.3M
2023-02-01 66.58 67.39 66.45 67.09 0.1M
2023-01-31 66.31 66.83 65.62 66.83 0.1M
2023-01-30 66.31 66.41 66.14 66.23 0.0M
2023-01-27 66.44 66.76 66.35 66.37 0.1M
2023-01-26 65.80 66.59 65.80 66.47 0.2M
2023-01-25 65.18 65.92 65.15 65.59 1.0M
2023-01-24 65.01 65.80 64.95 65.59 0.1M
2023-01-23 65.43 65.68 65.27 65.51 0.1M
2023-01-20 64.59 65.57 64.41 65.57 0.1M
2023-01-19 64.62 64.77 64.34 64.65 0.1M
2023-01-18 65.05 65.14 64.54 64.65 0.1M
2023-01-17 64.99 65.03 64.65 64.98 0.1M
2023-01-16 64.69 64.92 64.60 64.73 0.0M
2023-01-13 64.90 65.10 64.55 64.73 0.1M
2023-01-12 64.09 64.94 64.05 64.63 0.1M
2023-01-11 63.44 64.02 63.41 63.95 0.1M
2023-01-10 63.06 63.27 62.69 62.90 0.5M
2023-01-09 63.68 63.68 63.04 63.09 0.1M
2023-01-06 63.61 63.85 63.33 63.77 0.1M
2023-01-05 63.86 63.86 63.13 63.33 0.1M
2023-01-04 63.79 64.16 63.43 64.02 0.1M
2023-01-03 63.41 63.83 63.33 63.45 0.1M