See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← SLF.PSE stock page

Sun Life Financial Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-12-233,360.003,360.003,360.003,360.003,263.9850
2025-12-193,360.003,360.003,360.003,360.003,263.98100
2025-12-183,360.003,400.003,360.003,400.003,302.83350
2025-12-163,400.003,400.003,360.003,400.003,302.83295
2025-12-153,480.003,480.003,350.003,350.003,254.26140
2025-12-123,500.003,500.003,500.003,500.003,399.9710
2025-12-113,500.003,500.003,500.003,500.003,399.975
2025-12-103,440.003,440.003,420.003,420.003,322.2655
2025-12-093,420.003,420.003,420.003,420.003,322.265
2025-12-053,420.003,420.003,420.003,420.003,322.2610
2025-12-043,420.003,420.003,420.003,420.003,322.2680
2025-12-023,420.003,420.003,420.003,420.003,322.265
2025-12-013,410.003,460.003,370.003,460.003,361.12135
2025-11-283,440.003,500.003,352.003,420.003,322.26200
2025-11-273,450.003,450.003,450.003,450.003,351.4040
2025-11-263,460.003,500.003,450.003,500.003,399.9795
2025-11-253,500.003,500.003,500.003,500.003,362.55105
2025-11-243,340.003,500.003,340.003,500.003,362.5515
2025-11-213,340.003,340.003,340.003,340.003,208.84260
2025-11-203,340.003,500.003,340.003,350.003,218.4475
2025-11-193,340.003,340.003,340.003,340.003,208.8470
2025-11-183,340.003,340.003,340.003,340.003,208.84175
2025-11-173,340.003,340.003,340.003,340.003,208.8460
2025-11-133,300.003,490.003,300.003,488.003,351.02205
2025-11-103,550.003,550.003,300.003,300.003,170.41330
2025-11-073,510.003,510.003,302.003,302.003,172.33265
2025-11-063,500.003,550.003,490.003,550.003,410.59685
2025-11-043,490.003,490.003,490.003,490.003,352.945
2025-11-033,490.003,490.003,490.003,490.003,352.94100
2025-10-303,500.003,500.003,490.003,490.003,352.9450
2025-10-283,490.003,490.003,490.003,490.003,352.94100
2025-10-243,490.003,500.003,490.003,490.003,352.94490
2025-10-233,452.003,452.003,452.003,452.003,316.44220
← NewerPage 4 of 4 · 213 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2642.6081 PHP
2026-05-2642.8026 PHP
2026-02-2438.7467 PHP
2025-11-2638.5240 PHP
2025-08-2636.3182 PHP
2025-05-2735.5352 PHP
2025-02-2534.0448 PHP
2024-11-2635.2527 PHP
2024-08-2833.8797 PHP
2024-05-2834.5280 PHP
2024-02-2732.3666 PHP
2023-11-2831.8161 PHP
2023-08-2931.2973 PHP
2023-05-2630.6668 PHP
2023-02-2329.1821 PHP
2022-11-1830.7888 PHP
2022-08-1929.6810 PHP
2022-05-2728.2960 PHP
2022-02-2426.3213 PHP
2021-11-1926.3212 PHP
2021-08-2021.5205 PHP
2021-05-2121.8859 PHP
2021-02-2321.2370 PHP
2020-11-2020.2980 PHP
2020-08-2020.2675 PHP
2020-05-2219.8940 PHP
2020-02-2621.1007 PHP
2019-11-2621.0556 PHP
2019-08-2220.6249 PHP
2019-05-2420.3464 PHP
2019-02-2619.7121 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.