OTC:SUNFF | Historical Stock Price | SUN LIFE FINANCIAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-18 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.89$9.31$10.97$12.94$15.26$17.992019-07-182026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$10.07$10.350
2019-12-30$10.07$10.350
2019-12-27$10.07$10.350
2019-12-26$10.07$10.350
2019-12-24$10.07$10.350
2019-12-23$10.07$10.350
2019-12-20$10.07$10.35200
2019-12-19$10.09$10.370
2019-12-18$10.09$10.370
2019-12-17$10.09$10.370
2019-12-16$10.09$10.37100
2019-12-13$9.63$9.900
2019-12-12$9.63$9.900
2019-12-11$9.63$9.900
2019-12-10$9.63$9.90300
2019-12-09$10.01$10.290
2019-12-06$10.01$10.290
2019-12-05$10.01$10.290
2019-12-04$10.01$10.290
2019-12-03$10.01$10.290
2019-12-02$10.01$10.290
2019-11-29$10.01$10.29100
2019-11-27$10.42$10.710
2019-11-26$10.42$10.710
2019-11-25$10.42$10.570
2019-11-22$10.42$10.570
2019-11-21$10.42$10.570
2019-11-20$10.42$10.570
2019-11-19$10.42$10.570
2019-11-18$10.42$10.570
2019-11-15$10.42$10.570
2019-11-14$10.42$10.57400
2019-11-13$10.52$10.670
2019-11-12$10.52$10.67100
2019-11-11$10.33$10.470
2019-11-08$10.33$10.470
2019-11-07$10.33$10.470
2019-11-06$10.33$10.470
2019-11-05$10.33$10.470
2019-11-04$10.33$10.470
2019-11-01$10.33$10.470
2019-10-31$10.33$10.470
2019-10-30$10.33$10.470
2019-10-29$10.33$10.470
2019-10-28$10.33$10.470
2019-10-25$10.33$10.470
2019-10-24$10.33$10.470
2019-10-23$10.33$10.470
2019-10-22$10.33$10.470
2019-10-21$10.33$10.470
2019-10-18$10.33$10.470
2019-10-17$10.33$10.470
2019-10-16$10.33$10.470
2019-10-15$10.33$10.470
2019-10-14$10.33$10.470
2019-10-11$10.33$10.470
2019-10-10$10.33$10.470
2019-10-09$10.33$10.470
2019-10-08$10.33$10.470
2019-10-07$10.33$10.470
2019-10-04$10.33$10.470
2019-10-03$10.33$10.470
2019-10-02$10.33$10.470
2019-10-01$10.33$10.470
2019-09-30$10.33$10.470
2019-09-27$10.33$10.470
2019-09-26$10.33$10.470
2019-09-25$10.33$10.470
2019-09-24$10.33$10.470
2019-09-23$10.33$10.470
2019-09-20$10.33$10.470
2019-09-19$10.33$10.470
2019-09-18$10.33$10.470
2019-09-17$10.33$10.470
2019-09-16$10.33$10.470
2019-09-13$10.33$10.470
2019-09-12$10.33$10.470
2019-09-11$10.33$10.470
2019-09-10$10.33$10.470
2019-09-09$10.33$10.470
2019-09-06$10.33$10.470
2019-09-05$10.33$10.470
2019-09-04$10.33$10.470
2019-09-03$10.33$10.470
2019-08-30$10.33$10.470
2019-08-29$10.33$10.470
2019-08-28$10.33$10.470
2019-08-27$10.33$10.470
2019-08-26$10.33$10.330
2019-08-23$10.33$10.330
2019-08-22$10.33$10.330
2019-08-21$10.33$10.330
2019-08-20$10.33$10.330
2019-08-19$10.33$10.330
2019-08-16$10.33$10.330
2019-08-15$10.33$10.330
2019-08-14$10.33$10.330
2019-08-13$10.33$10.330
2019-08-12$10.33$10.330
2019-08-09$10.33$10.330
2019-08-08$10.33$10.330
2019-08-07$10.33$10.330
2019-08-06$10.33$10.334,800
2019-08-05$10.63$10.630
2019-08-02$10.63$10.630
2019-08-01$10.63$10.630
2019-07-31$10.63$10.630
2019-07-30$10.63$10.630
2019-07-29$10.63$10.630
2019-07-26$10.63$10.630
2019-07-25$10.63$10.630
2019-07-24$10.63$10.630
2019-07-23$10.63$10.630
2019-07-22$10.63$10.630
2019-07-19$10.63$10.630
2019-07-18$10.63$10.631,700