La bourse est fermée

Sun Life Financial Inc. (SLF.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
71,75+0,54 (+0,76 %)
À la clôture : 04:00PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202471,6871,8971,2971,7571,75647 069
02 mai 202471,3471,4770,8571,2171,211 411 100
01 mai 202470,0071,1769,9670,8470,843 711 700
30 avr. 202470,3370,9170,2170,2970,291 977 200
29 avr. 202470,6970,9970,2670,5270,521 435 500
26 avr. 202470,1870,7969,8870,6770,67881 300
25 avr. 202470,4370,5169,7270,1470,14933 400
24 avr. 202470,8071,3970,6870,8670,861 507 200
23 avr. 202470,7471,2170,6670,8370,831 102 700
22 avr. 202470,4471,2270,3770,6870,681 628 700
19 avr. 202469,7870,3369,6470,3070,301 142 500
18 avr. 202469,3869,9069,1969,8069,801 149 900
17 avr. 202469,7170,1268,9169,1669,161 354 800
16 avr. 202469,8569,8569,0969,5369,53835 400
15 avr. 202470,7471,2169,6669,9569,95835 600
12 avr. 202470,5670,9069,9670,2170,211 060 600
11 avr. 202471,7871,8570,5170,7070,701 189 200
10 avr. 202471,6071,9571,1871,7771,771 625 100
09 avr. 202472,5572,6771,5872,1872,18784 200
08 avr. 202472,5873,0072,3672,4072,40674 100
05 avr. 202472,0972,7672,0572,5972,59788 900
04 avr. 202472,5272,8071,8772,0272,02731 000
03 avr. 202472,2872,7672,1572,2372,23815 400
02 avr. 202472,7573,1172,3372,4472,44867 500
01 avr. 202473,8573,8972,9273,2573,251 862 200
28 mars 202474,0074,3973,8473,9173,912 773 000
27 mars 202473,9374,3773,4673,8073,801 047 500
26 mars 202473,6474,2973,2873,7673,762 291 100
25 mars 202473,5674,0173,3973,4873,481 807 100
22 mars 202474,5274,8173,7673,8073,801 062 200
21 mars 202474,4374,9474,4374,5274,521 883 000
20 mars 202474,1374,4574,0374,2974,292 004 900
19 mars 202473,8574,4273,8574,1374,131 858 700
18 mars 202474,0074,4273,7673,8673,861 776 600
15 mars 202473,7374,3473,6173,9773,973 846 000
14 mars 202474,3074,3173,3873,8573,851 741 600
13 mars 202474,0674,4573,9774,3074,303 337 300
12 mars 202474,2574,4473,6673,9773,972 130 000
11 mars 202473,8774,1573,5674,0474,043 945 300
08 mars 202474,1374,5674,0174,2174,211 370 800
07 mars 202473,5674,4573,4574,2174,211 905 100
06 mars 202473,4573,8373,0373,3373,331 949 100
05 mars 202472,3873,2072,2772,9772,972 729 900
04 mars 202472,1572,7172,1172,2972,292 218 200
01 mars 202472,0272,9572,0272,5572,552 186 800
29 févr. 202473,0873,1572,0472,0872,086 840 600
28 févr. 202472,7173,6172,6473,0873,082 448 000
27 févr. 202473,4173,4172,4772,9372,931 677 000
27 févr. 20240.78 Dividende
26 févr. 202474,4074,8073,8474,0073,225 479 500
23 févr. 202473,9974,7273,9674,4373,652 315 000
22 févr. 202473,0073,8872,7073,8373,053 097 400
21 févr. 202473,4973,4972,2172,5371,773 415 100
20 févr. 202472,4573,4772,4573,4372,664 787 700
16 févr. 202472,2272,9072,1272,7772,002 009 100
15 févr. 202471,5072,4071,5072,0371,271 800 300
14 févr. 202470,5071,3270,3771,2370,481 895 400
13 févr. 202470,6670,9969,7170,3369,594 152 000
12 févr. 202471,5071,6470,8671,0770,323 216 900
09 févr. 202471,1771,6570,5671,4770,721 612 200
08 févr. 202470,7671,3070,0171,0370,281 810 900
07 févr. 202470,5971,0970,2970,7870,032 561 200
06 févr. 202469,4270,5669,3470,5469,802 662 400
05 févr. 202469,3769,4768,8369,1568,422 439 900
02 févr. 202469,5169,9469,0269,5468,811 422 700
01 févr. 202469,7969,8068,4369,5668,831 185 400
31 janv. 202469,6770,3869,4069,6968,962 578 700
30 janv. 202469,2169,7569,2169,5168,781 121 600
29 janv. 202469,0069,4068,7769,3668,631 478 800
26 janv. 202469,1069,3368,5869,1168,381 257 000
25 janv. 202469,4469,5669,0069,1168,38573 800
24 janv. 202468,8069,3468,8069,1768,44866 300
23 janv. 202468,8869,0968,4568,4967,77739 000
22 janv. 202468,6468,9968,4168,6067,881 277 300
19 janv. 202468,1268,6567,8068,4867,76949 900
18 janv. 202467,7268,3667,6068,0567,331 209 400
17 janv. 202467,8568,0467,2967,5966,881 078 100
16 janv. 202467,9968,4967,7068,4267,701 072 400
15 janv. 202468,5868,5867,9068,3467,62686 300
12 janv. 202468,4369,0968,0168,3567,63853 800
11 janv. 202468,4068,5767,6068,3167,592 906 000
10 janv. 202468,1068,6268,1068,4867,76835 600
09 janv. 202468,4068,4967,9268,2467,52873 200
08 janv. 202468,4368,7468,3968,7268,001 429 400
05 janv. 202468,2969,0268,1468,4867,76663 500
04 janv. 202468,3169,0768,2768,5067,78643 300
03 janv. 202468,1868,4267,9668,3367,611 370 000
02 janv. 202468,1768,6968,1768,3967,672 102 300
29 déc. 202368,1468,7568,1468,7268,00857 100
28 déc. 202367,8368,7767,8368,1267,40426 900
27 déc. 202367,1568,3367,1567,9567,231 378 000
22 déc. 202367,0067,8266,9867,4866,77904 200
21 déc. 202367,4667,9467,1467,3966,681 863 400
20 déc. 202368,1468,4967,2567,3266,611 900 000
19 déc. 202368,3568,8768,1868,2667,541 946 200
18 déc. 202368,5468,8467,8168,3667,641 250 300
15 déc. 202369,9869,9868,3268,4367,716 159 500
14 déc. 202370,7370,8269,6269,6768,941 641 400
13 déc. 202370,0970,5469,3570,5369,791 755 500
12 déc. 202370,2870,5369,7970,0969,351 643 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...