Sun Life Financial Inc. Common Stockのデータ

Sun Life Financial Inc. Common Stockの基本情報

名前 Sun Life Financial Inc. Common Stock
ティッカー SLF
国 Canada
上場年 nan
セクター Finance

Sun Life Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.12 48.43 49.0 48.62 776500.0 48.62
2021-02-12 49.21 48.53 48.95 48.81 401500.0 48.81
2021-02-11 50.43 48.62 48.62 49.16 1457100.0 49.16
2021-02-10 48.81 48.1 48.81 48.5 420700.0 48.5
2021-02-09 48.54 47.85 47.89 48.49 371500.0 48.49
2021-02-08 48.05 47.7 47.88 48.02 255400.0 48.02
2021-02-05 48.0 47.42 48.0 47.72 311900.0 47.72
2021-02-04 47.95 47.33 47.44 47.57 726500.0 47.57
2021-02-03 47.72 47.21 47.72 47.49 331700.0 47.49
2021-02-02 48.0 47.14 47.27 47.76 371700.0 47.76
2021-02-01 46.94 46.25 46.64 46.72 357600.0 46.72
2021-01-29 47.03 45.84 46.86 46.26 653900.0 46.26
2021-01-28 47.12 45.95 46.4 46.68 562000.0 46.68
2021-01-27 46.67 45.92 46.53 46.07 824200.0 46.07
2021-01-26 47.77 47.1 47.55 47.37 332900.0 47.37
2021-01-25 47.59 47.04 47.59 47.43 462200.0 47.43
2021-01-22 48.16 47.63 48.06 47.73 309800.0 47.73
2021-01-21 49.05 48.29 48.86 48.45 310300.0 48.45
2021-01-20 48.74 48.07 48.49 48.71 345500.0 48.71
2021-01-19 48.79 47.4 47.4 48.09 563400.0 48.09
2021-01-15 47.05 46.45 46.74 46.73 313800.0 46.73
2021-01-14 47.69 47.05 47.37 47.17 447900.0 47.17
2021-01-13 47.92 47.29 47.57 47.7 322000.0 47.7
2021-01-12 47.98 47.18 47.33 47.69 294900.0 47.69
2021-01-11 47.49 47.04 47.21 47.19 286100.0 47.19
2021-01-08 48.46 47.37 47.86 47.8 327300.0 47.8
2021-01-07 48.2 46.99 47.32 47.85 709100.0 47.85
2021-01-06 47.53 44.74 44.9 47.16 953300.0 47.16
2021-01-05 44.95 44.06 44.06 44.74 336400.0 44.74
2021-01-04 44.89 43.74 44.85 44.19 723100.0 44.19
2020-12-31 44.86 44.18 44.19 44.46 461100.0 44.46
2020-12-30 44.34 43.98 43.98 44.09 186000.0 44.09
2020-12-29 44.29 43.73 44.03 43.91 313700.0 43.91
2020-12-28 44.39 43.8 44.15 43.9 139500.0 43.9
2020-12-24 43.82 43.36 43.69 43.8 112000.0 43.8
2020-12-23 43.75 43.1 43.1 43.55 250100.0 43.55
2020-12-22 43.31 42.79 43.31 42.87 299200.0 42.87
2020-12-21 43.32 42.5 42.91 43.31 539900.0 43.31
2020-12-18 44.7 43.54 44.7 43.66 451400.0 43.66
2020-12-17 45.24 44.39 45.24 44.55 353600.0 44.55
2020-12-16 45.23 44.6 44.89 44.93 600600.0 44.93
2020-12-15 45.38 44.49 44.67 44.84 369000.0 44.84
2020-12-14 45.06 44.27 45.06 44.28 669100.0 44.28
2020-12-11 44.61 44.25 44.33 44.52 231300.0 44.52
2020-12-10 44.89 44.41 44.66 44.8 280200.0 44.8
2020-12-09 45.01 44.56 44.66 44.77 488900.0 44.77
2020-12-08 44.75 44.19 44.46 44.61 343100.0 44.61
2020-12-07 44.72 44.11 44.61 44.64 429800.0 44.64
2020-12-04 44.89 44.25 44.37 44.76 397900.0 44.76
2020-12-03 44.72 43.89 44.31 43.96 384000.0 43.96
2020-12-02 44.53 43.8 43.95 44.29 487700.0 44.29
2020-12-01 45.09 43.97 44.88 44.15 691300.0 44.15
2020-11-30 45.55 44.16 45.41 44.49 944200.0 44.49
2020-11-27 45.66 45.19 45.36 45.65 260700.0 45.65
2020-11-25 45.69 45.08 45.69 45.35 498300.0 45.35
2020-11-24 46.02 44.79 45.11 45.81 3216200.0 45.81
2020-11-23 45.79 45.07 45.75 45.3 3241600.0 44.88
2020-11-20 45.45 44.36 45.13 45.43 427600.0 45.01
2020-11-19 45.23 44.54 45.23 45.09 486500.0 44.67
2020-11-18 45.59 44.77 45.08 45.31 428000.0 44.89
2020-11-17 45.56 44.99 45.18 45.15 590100.0 44.73
2020-11-16 45.38 44.69 45.06 45.34 491700.0 44.92
2020-11-13 45.21 44.25 45.04 44.45 648400.0 44.04
2020-11-12 45.62 44.51 45.38 44.87 511300.0 44.45
2020-11-11 46.22 45.53 45.9 45.72 540100.0 45.3
2020-11-10 46.05 45.14 45.45 45.63 613600.0 45.21
2020-11-09 46.23 44.9 44.97 45.25 1081400.0 44.83
2020-11-06 43.66 43.09 43.48 43.26 345400.0 42.86
2020-11-05 43.97 42.43 42.8 43.19 538600.0 42.79
2020-11-04 42.43 41.15 41.77 41.88 572100.0 41.49
2020-11-03 42.01 40.95 41.0 41.74 602900.0 41.35
2020-11-02 40.53 39.91 40.45 40.3 447500.0 39.93
2020-10-30 39.83 39.13 39.6 39.82 531800.0 39.45
2020-10-29 39.89 38.53 38.79 39.67 567000.0 39.3
2020-10-28 39.9 38.92 39.77 38.96 677400.0 38.6
2020-10-27 41.15 40.36 41.15 40.55 516800.0 40.17
2020-10-26 41.98 40.84 41.97 41.15 517200.0 40.77
2020-10-23 42.68 42.13 42.43 42.4 327600.0 42.01
2020-10-22 42.3 41.68 41.72 42.08 378000.0 41.69
2020-10-21 41.73 41.1 41.23 41.62 534600.0 41.23
2020-10-20 41.98 41.28 41.66 41.31 558600.0 40.93
2020-10-19 41.68 41.07 41.62 41.24 240800.0 40.86
2020-10-16 41.72 41.38 41.4 41.4 248200.0 41.02
2020-10-15 41.48 40.84 41.03 41.35 266100.0 40.97
2020-10-14 41.99 41.48 41.61 41.55 292500.0 41.16
2020-10-13 42.45 41.53 42.35 41.64 203900.0 41.25
2020-10-12 42.73 42.43 42.45 42.66 126300.0 42.26
2020-10-09 42.77 42.19 42.49 42.34 389600.0 41.95
2020-10-08 42.89 42.22 42.56 42.31 448500.0 41.92
2020-10-07 42.49 42.0 42.11 42.36 347500.0 41.97
2020-10-06 42.27 41.48 42.16 41.75 420200.0 41.36
2020-10-05 42.0 41.49 41.5 41.91 243700.0 41.52
2020-10-02 41.32 40.29 40.29 41.21 271400.0 40.83
2020-10-01 41.21 40.74 40.94 40.92 373200.0 40.54
2020-09-30 41.3 40.61 40.88 40.73 431000.0 40.35
2020-09-29 41.07 40.32 41.07 40.63 263400.0 40.25
2020-09-28 41.28 40.78 40.78 41.12 345600.0 40.74
2020-09-25 40.3 39.46 39.64 40.28 319100.0 39.91
2020-09-24 40.01 39.27 39.49 39.75 492800.0 39.38
2020-09-23 40.99 39.67 40.75 39.68 559800.0 39.31
2020-09-22 40.77 40.06 40.41 40.58 373100.0 40.2
2020-09-21 40.58 39.76 40.58 40.35 496200.0 39.98
2020-09-18 42.07 41.41 41.83 41.48 411500.0 41.1
2020-09-17 41.96 41.38 41.45 41.88 372400.0 41.49
2020-09-16 42.56 41.82 42.24 41.84 473800.0 41.45
2020-09-15 42.4 42.03 42.18 42.26 430100.0 41.87
2020-09-14 42.21 41.82 41.87 42.01 324900.0 41.62
2020-09-11 41.98 41.24 41.25 41.73 254100.0 41.34
2020-09-10 42.2 41.02 42.2 41.16 382200.0 40.78
2020-09-09 42.21 41.4 41.51 42.01 329600.0 41.62
2020-09-08 41.28 40.75 41.09 40.97 412700.0 40.59
2020-09-04 42.41 41.24 42.13 41.64 581300.0 41.25
2020-09-03 42.89 41.49 42.84 41.67 442900.0 41.28
2020-09-02 42.76 42.08 42.09 42.72 333600.0 42.32
2020-09-01 42.18 41.4 41.71 42.0 427400.0 41.61
2020-08-31 42.98 41.77 42.98 41.77 564700.0 41.38
2020-08-28 43.6 42.55 43.43 42.73 390600.0 42.33
2020-08-27 43.65 42.82 42.93 43.34 898900.0 42.94
2020-08-26 42.87 42.04 42.4 42.71 469200.0 42.31
2020-08-25 43.19 42.35 43.12 42.46 1884700.0 42.07
2020-08-24 43.27 42.72 42.85 43.24 3057100.0 42.43
2020-08-21 42.7 41.94 42.14 42.68 315400.0 41.88
2020-08-20 42.56 42.09 42.33 42.4 292900.0 41.6
2020-08-19 42.83 42.25 42.5 42.38 236100.0 41.58
2020-08-18 42.69 42.22 42.4 42.31 251400.0 41.51
2020-08-17 42.86 42.24 42.85 42.4 308100.0 41.6
2020-08-14 42.95 42.38 42.48 42.75 314300.0 41.95
2020-08-13 42.95 42.51 42.63 42.74 304500.0 41.94
2020-08-12 43.46 42.78 43.13 42.89 413600.0 42.08
2020-08-11 42.99 42.18 42.54 42.48 641900.0 41.68
2020-08-10 42.09 41.32 41.44 42.02 431800.0 41.23
2020-08-07 41.17 40.18 40.5 41.17 445900.0 40.4
2020-08-06 40.94 40.06 40.18 40.54 519700.0 39.78
2020-08-05 40.38 39.26 39.3 40.32 426200.0 39.56
2020-08-04 39.13 38.74 39.09 38.91 1525400.0 38.18
2020-08-03 39.46 39.01 39.16 39.13 235400.0 38.39
2020-07-31 39.82 38.84 39.82 38.97 661700.0 38.24
2020-07-30 39.72 38.96 39.12 39.69 449600.0 38.94
2020-07-29 39.76 39.15 39.18 39.75 436100.0 39.0
2020-07-28 39.95 39.21 39.8 39.27 397600.0 38.53
2020-07-27 40.13 39.31 39.76 40.07 527900.0 39.32
2020-07-24 39.77 39.37 39.7 39.63 361200.0 38.88
2020-07-23 39.99 39.5 39.5 39.71 430600.0 38.96
2020-07-22 39.8 39.2 39.2 39.71 413400.0 38.96
2020-07-21 39.87 39.22 39.22 39.32 445700.0 38.58
2020-07-20 39.08 38.57 38.98 38.94 482000.0 38.21
2020-07-17 39.0 38.42 38.54 38.97 618000.0 38.24
2020-07-16 38.69 37.8 38.14 38.45 407300.0 37.73
2020-07-15 38.6 37.97 37.97 38.26 852000.0 37.54
2020-07-14 37.64 36.73 36.89 37.57 702100.0 36.86
2020-07-13 37.09 36.53 36.94 36.96 665600.0 36.27
2020-07-10 36.68 35.96 36.08 36.67 619600.0 35.98
2020-07-09 36.57 35.54 36.55 36.0 1040300.0 35.32
2020-07-08 36.61 36.05 36.26 36.59 2326400.0 35.9
2020-07-07 36.78 36.1 36.66 36.14 1020200.0 35.46
2020-07-06 37.27 36.47 36.89 37.07 750700.0 36.37
2020-07-02 37.09 36.09 36.58 36.24 511600.0 35.56
2020-07-01 36.97 35.97 36.78 36.02 279200.0 35.34
2020-06-30 36.9 35.39 35.49 36.75 720900.0 36.06
2020-06-29 35.7 35.23 35.64 35.61 770000.0 34.94
2020-06-26 36.02 35.18 36.02 35.36 550300.0 34.7
2020-06-25 36.32 35.58 35.81 36.19 862900.0 35.51
2020-06-24 36.6 35.78 36.55 35.82 650700.0 35.15
2020-06-23 37.55 36.59 37.35 36.9 718300.0 36.21
2020-06-22 37.09 36.35 36.35 36.84 438800.0 36.15
2020-06-19 37.34 36.4 37.34 36.65 591600.0 35.96
2020-06-18 37.08 36.26 36.53 36.84 354000.0 36.15
2020-06-17 37.5 36.74 37.5 36.8 386100.0 36.11
2020-06-16 38.26 37.1 37.89 37.42 816600.0 36.72
2020-06-15 37.37 35.79 35.96 36.78 645000.0 36.09
2020-06-12 37.36 36.41 37.11 36.86 798100.0 36.17
2020-06-11 37.5 36.18 36.52 36.18 861300.0 35.5
2020-06-10 38.94 38.09 38.49 38.22 596600.0 37.5
2020-06-09 38.81 37.88 38.43 38.57 574600.0 37.84
2020-06-08 39.81 39.01 39.47 39.26 1052900.0 38.52
2020-06-05 39.71 38.98 39.26 39.26 794800.0 38.52
2020-06-04 38.07 37.22 37.71 37.82 1561800.0 37.11
2020-06-03 38.18 36.98 36.99 37.99 554600.0 37.28
2020-06-02 36.82 35.55 35.55 36.4 669200.0 35.72
2020-06-01 35.53 34.52 34.63 35.31 404200.0 34.65
2020-05-29 34.78 34.05 34.6 34.4 555200.0 33.75
2020-05-28 35.49 34.73 35.49 34.92 579800.0 34.26
2020-05-27 35.69 34.83 35.62 35.16 555100.0 34.5
2020-05-26 35.09 34.01 34.02 35.04 706300.0 34.38
2020-05-22 33.65 33.03 33.63 33.36 493500.0 32.19
2020-05-21 33.81 33.24 33.39 33.73 825400.0 32.55
2020-05-20 33.98 33.38 33.57 33.73 544000.0 32.55
2020-05-19 33.99 32.96 33.88 33.02 595900.0 31.86
2020-05-18 33.89 33.33 33.48 33.77 339600.0 32.59
2020-05-15 32.35 31.6 31.84 32.19 580100.0 31.06
2020-05-14 32.3 31.18 32.01 32.22 858200.0 31.09
2020-05-13 33.65 32.25 33.52 32.38 924300.0 31.25
2020-05-12 34.64 33.69 34.53 33.7 871100.0 32.52
2020-05-11 34.72 34.06 34.47 34.38 1247200.0 33.18
2020-05-08 35.11 34.35 34.75 34.8 856600.0 33.58
2020-05-07 35.47 34.0 34.38 34.15 1145100.0 32.96
2020-05-06 34.2 32.48 32.48 33.78 1106000.0 32.6
2020-05-05 33.66 31.87 33.55 31.96 916300.0 30.84
2020-05-04 33.4 32.41 32.61 33.14 696000.0 31.98
2020-05-01 33.53 32.56 33.34 33.05 609200.0 31.89
2020-04-30 35.02 34.17 34.9 34.35 772300.0 33.15
2020-04-29 35.6 34.47 34.58 35.4 1025000.0 34.16
2020-04-28 34.4 33.24 33.24 33.49 985700.0 32.32
2020-04-27 32.5 31.39 31.45 32.35 862400.0 31.22
2020-04-24 31.16 30.52 30.8 31.07 608500.0 29.98
2020-04-23 31.36 30.62 31.29 30.63 603000.0 29.56
2020-04-22 31.14 30.58 30.89 30.89 724200.0 29.81
2020-04-21 31.28 30.29 31.13 30.34 952500.0 29.28
2020-04-20 32.81 31.67 32.02 32.02 647200.0 30.9
2020-04-17 33.31 32.18 32.18 33.02 706500.0 31.86
2020-04-16 32.19 31.05 31.84 31.14 575900.0 30.05
2020-04-15 32.64 31.7 32.61 31.92 749700.0 30.8
2020-04-14 34.51 33.16 34.39 33.78 618800.0 32.6
2020-04-13 34.71 33.74 34.5 33.97 580900.0 32.78
2020-04-09 34.97 33.54 33.87 34.84 1136900.0 33.62
2020-04-08 33.45 32.56 33.1 33.23 570400.0 32.07
2020-04-07 34.09 32.81 33.37 32.84 964600.0 31.69
2020-04-06 32.19 30.85 31.06 32.06 810400.0 30.94
2020-04-03 30.83 29.69 30.34 30.0 722100.0 28.95
2020-04-02 31.45 30.14 30.27 30.86 772200.0 29.78
2020-04-01 31.08 30.23 30.78 30.39 938300.0 29.33
2020-03-31 32.88 30.73 30.73 32.09 1511600.0 30.97
2020-03-30 31.27 29.52 30.03 31.19 928300.0 30.1
2020-03-27 31.45 29.31 30.62 30.27 1100200.0 29.21
2020-03-26 31.97 29.53 30.0 31.87 1668700.0 30.76
2020-03-25 32.84 27.84 27.92 29.57 2656800.0 28.54
2020-03-24 27.69 25.69 25.78 27.64 1298700.0 26.67
2020-03-23 25.96 24.37 24.87 24.42 1169500.0 23.57
2020-03-20 28.14 25.0 27.37 25.37 1242300.0 24.48
2020-03-19 28.16 26.1 27.5 26.81 897000.0 25.87
2020-03-18 28.43 25.8 28.32 27.81 1053500.0 26.84
2020-03-17 31.59 29.78 31.55 30.17 989700.0 29.11
2020-03-16 32.77 29.23 30.73 31.07 723800.0 29.98
2020-03-13 34.8 31.08 32.83 34.8 892200.0 33.58
2020-03-12 34.54 31.08 34.19 31.1 1214000.0 30.01
2020-03-11 38.24 36.72 37.95 36.91 2226100.0 35.62
2020-03-10 39.15 37.85 38.44 38.96 1647700.0 37.6
2020-03-09 39.37 37.18 38.18 37.19 1186500.0 35.89
2020-03-06 42.36 41.49 41.82 42.13 1147800.0 40.66
2020-03-05 43.91 42.86 43.65 43.05 1012300.0 41.54
2020-03-04 44.69 43.58 44.12 44.6 688200.0 43.04
2020-03-03 44.71 43.26 44.21 43.36 1612000.0 41.84
2020-03-02 44.29 42.62 43.44 44.29 1548400.0 42.74
2020-02-28 43.7 42.31 43.49 43.24 1631500.0 41.73
2020-02-27 45.85 44.88 45.79 44.88 1216000.0 42.91
2020-02-26 47.21 46.32 46.88 46.56 972200.0 44.52
2020-02-25 48.04 46.57 47.86 46.7 868300.0 44.65
2020-02-24 48.43 47.66 47.95 47.84 852500.0 45.74
2020-02-21 49.41 49.03 49.39 49.25 422300.0 47.09
2020-02-20 49.52 49.04 49.28 49.48 477500.0 47.31
2020-02-19 49.61 49.09 49.61 49.37 499400.0 47.21
2020-02-18 50.01 49.07 49.85 49.39 679700.0 47.23