Sun Life Financial Inc. (0VJA.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 05:38PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 65.06 | 65.14 | 65.06 | 65.14 | 65.14 | 352 |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 525 |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 1 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 7 |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 67 |
| 31 May 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 2,712 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 0.81 Dividend | |||||
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 310 |
| 22 May 2024 | 70.10 | 70.11 | 70.10 | 70.11 | 70.11 | 700 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 68.71 | 68.73 | 68.71 | 68.73 | 68.73 | 187 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 102 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 585 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 71.25 | 71.33 | 71.25 | 71.33 | 71.33 | 1,468 |
| 23 Apr 2024 | 71.07 | 71.07 | 70.92 | 71.04 | 71.04 | 698 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 71.34 | 71.37 | 71.33 | 71.37 | 71.37 | 1,533 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 74.37 | 74.37 | 73.90 | 73.90 | 73.90 | 1,596 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 663 |
| 20 Mar 2024 | 74.16 | 74.16 | 74.07 | 74.13 | 74.13 | 466 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 244 |
| 12 Mar 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 287 |
| 11 Mar 2024 | 73.94 | 74.00 | 73.80 | 73.95 | 73.95 | 705 |
| 08 Mar 2024 | 74.41 | 74.41 | 74.38 | 74.38 | 74.38 | 500 |
| 07 Mar 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 1 |
| 06 Mar 2024 | 73.53 | 73.53 | 73.20 | 73.20 | 73.20 | - |
| 05 Mar 2024 | 72.38 | 72.92 | 72.38 | 72.92 | 72.92 | 572 |
| 04 Mar 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 8 |
| 01 Mar 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 29 Feb 2024 | 72.91 | 72.91 | 72.72 | 72.72 | 72.72 | 444 |
| 28 Feb 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
| 27 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 128 |
| 27 Feb 2024 | 0.78 Dividend | |||||
| 26 Feb 2024 | 74.50 | 74.50 | 73.91 | 73.91 | 73.13 | 84 |
| 23 Feb 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 73.38 | 9 |
| 22 Feb 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 72.34 | 216 |
| 21 Feb 2024 | 73.50 | 73.50 | 73.20 | 73.20 | 72.43 | 3 |
| 20 Feb 2024 | 72.98 | 73.15 | 72.98 | 73.15 | 72.38 | 1,410 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 72.37 | 72.41 | 72.37 | 72.41 | 71.65 | 73 |
| 15 Feb 2024 | 71.50 | 72.07 | 71.50 | 72.07 | 71.31 | 1,666 |
| 14 Feb 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.03 | 144 |
| 13 Feb 2024 | 70.91 | 70.91 | 70.79 | 70.79 | 70.04 | 301 |
| 12 Feb 2024 | 71.32 | 71.39 | 71.21 | 71.21 | 70.46 | 60 |
| 09 Feb 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.40 | - |
| 08 Feb 2024 | 70.76 | 70.76 | 70.64 | 70.64 | 69.89 | 14 |
| 07 Feb 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.03 | 195 |
| 06 Feb 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.02 | 815 |
| 05 Feb 2024 | 68.85 | 68.97 | 68.85 | 68.97 | 68.24 | 2 |
| 02 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.67 | 3,557 |
| 01 Feb 2024 | 70.00 | 70.00 | 69.72 | 69.72 | 68.98 | 1,357 |
| 31 Jan 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.06 | 25 |
| 30 Jan 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 68.74 | 126 |
| 29 Jan 2024 | 68.98 | 68.98 | 68.86 | 68.86 | 68.13 | 1 |
| 26 Jan 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.30 | 187 |
| 25 Jan 2024 | 69.39 | 69.40 | 69.39 | 69.40 | 68.67 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.