Sun Life Financial Inc. (SLF.TO) — Historial de precios

A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-09-02	108.68	110.08	108.32	110.08	+1.50%	2,093,703
2026-09-01	108.82	109.27	107.39	108.45	-0.37%	2,184,800
2026-08-31	109.55	109.67	108.20	108.85	-0.70%	7,274,000
2026-08-28	109.07	109.75	108.98	109.62	+0.55%	3,203,000
2026-08-27	109.01	109.91	108.22	109.02	-0.57%	2,881,200
2026-08-26	109.33	110.60	109.33	109.65	-0.86%	1,038,000
2026-08-25	109.85	110.63	109.20	110.60	+0.92%	969,080
2026-08-24	109.33	110.00	108.90	109.59	+0.73%	5,439,267
2026-08-21	107.34	109.70	107.34	108.80	+0.75%	2,609,900
2026-08-20	109.52	109.52	107.78	107.99	-1.76%	2,677,900
2026-08-19	111.97	112.00	109.45	109.92	-1.81%	1,192,600
2026-08-18	111.94	112.37	111.51	111.95	-0.04%	1,283,100
2026-08-17	112.73	113.38	111.57	112.00	-0.78%	1,335,900
2026-08-14	112.52	113.10	112.37	112.88	+0.13%	990,000
2026-08-13	112.52	113.12	111.84	112.73	+0.74%	2,366,400
2026-08-12	112.32	112.76	111.53	111.90	-0.36%	2,455,600
2026-08-11	115.48	115.48	112.15	112.30	-2.58%	2,290,500
2026-08-10	114.37	115.44	113.79	115.27	+0.89%	2,160,700
2026-08-07	116.20	116.20	111.75	114.25	-1.16%	2,795,800
2026-08-06	115.66	115.95	114.61	115.59	+0.76%	1,951,100
2026-08-05	115.81	115.83	113.30	114.72	-0.87%	3,909,200
2026-08-04	116.35	116.50	115.21	115.73	-0.50%	2,752,600
2026-07-31	116.04	116.99	116.04	116.31	+0.26%	1,211,200
2026-07-30	116.23	116.74	115.81	116.01	+0.25%	1,483,500
2026-07-29	118.05	118.05	115.17	115.72	-2.50%	1,721,700
2026-07-28	117.40	118.99	116.99	118.69	+1.27%	2,351,300
2026-07-27	116.64	117.31	116.24	117.20	+1.03%	2,147,200
2026-07-24	114.80	116.12	114.74	116.00	+1.08%	1,428,600
2026-07-23	114.10	114.79	113.36	114.76	+0.05%	1,128,900
2026-07-22	114.62	115.39	114.24	114.70	+0.44%	911,100
2026-07-21	113.51	114.31	113.10	114.20	+0.62%	1,181,100
2026-07-20	114.65	115.45	113.08	113.50	-1.08%	1,204,000
2026-07-17	114.08	115.22	113.28	114.74	+0.05%	1,093,400
2026-07-16	113.97	115.13	113.67	114.68	+0.42%	1,732,000
2026-07-15	112.13	114.52	111.63	114.20	+2.06%	1,182,100
2026-07-14	110.89	112.33	110.84	111.90	+0.81%	873,200
2026-07-13	112.10	112.59	110.36	111.00	-1.93%	1,285,300
2026-07-10	114.12	114.53	112.89	113.18	-0.55%	613,000
2026-07-09	112.67	113.92	112.46	113.81	+1.17%	811,200
2026-07-08	112.86	113.01	111.83	112.49	-0.85%	928,500
2026-07-07	112.35	114.04	112.32	113.46	+1.07%	908,800
2026-07-06	113.44	113.74	111.40	112.26	-0.65%	1,608,600
2026-07-03	112.60	113.56	112.60	113.00	+0.04%	423,500
2026-07-02	112.02	112.96	110.97	112.96	+1.45%	1,183,800
2026-06-30	111.42	111.63	110.70	111.35	+0.38%	1,556,700
2026-06-29	110.57	110.94	109.94	110.93	+0.35%	1,506,000
2026-06-26	110.13	111.07	109.96	110.54	+0.40%	886,600
2026-06-25	110.17	111.62	110.05	110.10	+0.07%	1,026,700
2026-06-24	110.67	110.86	108.97	110.02	-0.24%	1,301,400
2026-06-23	109.44	110.72	109.31	110.28	+0.48%	1,057,500
2026-06-22	110.05	111.48	109.70	109.75	+0.29%	1,309,300
2026-06-19	110.69	112.05	109.39	109.43	-1.96%	3,987,500
2026-06-18	110.30	111.62	110.07	111.62	+1.46%	1,580,800
2026-06-17	108.40	110.37	108.40	110.01	+1.21%	1,653,000
2026-06-16	107.84	109.04	107.79	108.70	+1.42%	716,100
2026-06-15	107.32	107.70	106.42	107.18	+0.13%	1,740,400
2026-06-12	106.44	107.42	106.11	107.04	+1.13%	2,230,200
2026-06-11	105.07	106.52	104.96	105.84	+1.31%	2,383,900
2026-06-10	103.35	104.54	103.07	104.47	+1.35%	1,629,700
2026-06-09	103.05	104.14	102.92	103.08	+0.39%	1,543,000
2026-06-08	102.72	103.61	102.01	102.68	-0.12%	2,028,200
2026-06-05	101.09	103.21	101.09	102.80	+1.36%	2,961,400
2026-06-04	100.88	101.55	100.50	101.42	+1.21%	2,853,400
2026-06-03	100.38	101.16	100.15	100.21	-0.45%	2,701,200
2026-06-02	98.18	101.05	98.18	100.66	+2.40%	2,007,900
2026-06-01	98.61	99.53	97.72	98.30	-0.79%	1,335,400
2026-05-29	99.51	100.56	99.03	99.08	-0.09%	5,829,200
2026-05-28	99.71	100.13	98.82	99.17	-1.25%	3,386,300
2026-05-27	99.30	100.52	98.68	100.43	-0.39%	3,475,000
2026-05-26	101.75	101.80	100.35	100.82	-0.83%	1,280,900
2026-05-25	101.36	101.94	101.21	101.66	+0.67%	393,700
2026-05-22	101.18	101.57	100.86	100.98	+0.08%	4,108,100
2026-05-21	99.79	101.07	99.66	100.90	+0.64%	2,583,600
2026-05-20	98.35	100.68	98.35	100.26	+1.88%	3,078,800
2026-05-19	99.67	99.75	98.32	98.41	-0.63%	1,122,500
2026-05-15	97.99	99.06	97.78	99.03	+0.74%	1,241,900
2026-05-14	97.36	98.41	97.31	98.30	+1.33%	1,851,600
2026-05-13	96.50	97.45	96.23	97.01	+0.27%	935,500
2026-05-12	96.46	97.31	95.54	96.75	+0.42%	1,410,700
2026-05-11	95.62	97.51	95.62	96.35	+0.52%	2,804,700
2026-05-08	94.91	95.89	94.80	95.85	+1.12%	1,717,100
2026-05-07	96.31	98.05	94.62	94.79	-4.76%	3,746,100
2026-05-06	100.00	101.15	99.53	99.53	-0.12%	3,144,800
2026-05-05	98.49	100.15	98.38	99.65	+1.50%	2,398,300
2026-05-04	97.90	98.85	97.81	98.18	-0.09%	4,988,600
2026-05-01	98.37	98.88	97.85	98.27	+0.41%	678,000
2026-04-30	96.57	98.06	96.52	97.87	+1.35%	1,582,200
2026-04-29	96.89	97.91	96.30	96.57	-0.82%	1,465,000
2026-04-28	96.50	98.06	96.50	97.37	+1.00%	1,735,100
2026-04-27	97.05	97.54	96.12	96.41	-1.36%	2,031,800
2026-04-24	98.35	98.74	97.72	97.74	+0.90%	1,247,700
2026-04-23	96.00	97.19	96.00	96.87	+0.50%	919,800
2026-04-22	96.21	96.51	95.55	96.39	+0.21%	610,300
2026-04-21	95.79	96.68	95.79	96.19	+0.11%	1,107,700
2026-04-20	95.86	96.41	95.64	96.08	-0.24%	932,400
2026-04-17	94.31	96.42	94.31	96.31	+2.39%	1,726,000
2026-04-16	93.98	94.27	93.34	94.06	+0.18%	796,800
2026-04-15	92.42	93.93	92.27	93.89	+1.59%	1,301,100
2026-04-14	91.18	92.57	91.17	92.42	+1.10%	1,080,200
2026-04-13	89.70	91.41	89.70	91.41	+1.26%	1,483,500
2026-04-10	91.45	91.48	89.76	90.27	-1.14%	1,474,400
2026-04-09	90.85	91.93	90.58	91.31	+0.09%	757,700
2026-04-08	89.99	91.54	89.82	91.23	+2.71%	1,279,600
2026-04-07	88.39	89.14	87.83	88.82	+0.45%	922,300
2026-04-06	88.53	89.47	88.32	88.42	-0.09%	1,168,300
2026-04-02	86.64	88.62	86.39	88.50	+1.33%	1,252,600
2026-04-01	87.58	88.33	87.12	87.34	+0.22%	2,430,600
2026-03-31	86.74	87.34	85.33	87.15	+0.97%	2,760,000
2026-03-30	85.82	86.98	85.31	86.31	+1.23%	1,345,300
2026-03-27	86.28	86.35	85.00	85.26	-1.60%	1,144,100
2026-03-26	86.13	87.20	86.00	86.65	-0.10%	728,600
2026-03-25	87.67	87.99	86.56	86.74	-0.08%	894,300
2026-03-24	86.14	87.12	85.64	86.81	+0.22%	919,000
2026-03-23	85.95	87.10	85.72	86.62	+1.50%	1,680,500
2026-03-20	85.75	86.42	85.00	85.34	-0.71%	3,017,200
2026-03-19	86.57	86.77	85.62	85.95	-1.23%	1,340,400
2026-03-18	87.56	87.86	86.96	87.02	-0.79%	973,000
2026-03-17	87.80	88.21	87.50	87.71	+0.42%	1,706,200
2026-03-16	87.02	87.63	86.32	87.34	+1.38%	1,147,500
2026-03-13	86.07	86.63	85.96	86.15	+0.55%	2,012,000
2026-03-12	85.75	86.59	85.18	85.68	-0.81%	2,051,500
2026-03-11	86.43	87.13	86.05	86.38	+0.01%	2,309,300
2026-03-10	86.51	87.34	86.12	86.37	+0.08%	2,697,900
2026-03-09	87.00	87.15	85.43	86.30	-2.07%	4,390,800
2026-03-06	89.07	89.07	87.71	88.12	-1.59%	1,546,200
2026-03-05	88.69	89.81	88.62	89.54	+0.20%	1,938,600
2026-03-04	88.21	89.41	87.80	89.36	+1.21%	1,461,200
2026-03-03	88.00	88.50	86.95	88.29	-0.99%	2,663,400
2026-03-02	88.50	89.87	88.06	89.17	-0.26%	8,125,500
2026-02-27	89.37	90.34	88.50	89.40	-0.03%	6,006,100
2026-02-26	89.96	90.59	89.09	89.43	-0.16%	1,799,500
2026-02-25	87.91	89.61	87.42	89.57	+0.69%	2,196,000
2026-02-24	88.42	89.01	87.76	88.96	+0.55%	2,554,200
2026-02-23	90.22	90.46	88.44	88.47	-2.61%	7,704,300
2026-02-20	89.68	90.88	89.47	90.84	+1.53%	3,112,500
2026-02-19	91.07	91.07	88.99	89.47	-1.51%	3,206,300
2026-02-18	92.55	92.73	90.22	90.84	-1.76%	2,420,100
2026-02-17	93.74	94.62	92.33	92.47	-1.56%	3,958,200
2026-02-13	94.23	94.76	92.22	93.94	+0.32%	2,183,300
2026-02-12	90.00	93.83	89.00	93.64	+6.32%	4,908,200
2026-02-11	88.88	89.07	88.00	88.07	-0.78%	1,952,900
2026-02-10	87.45	88.87	87.40	88.76	+1.51%	2,541,700
2026-02-09	88.95	89.48	87.15	87.44	-1.74%	4,453,600
2026-02-06	88.97	89.53	88.29	88.99	+0.24%	1,564,000
2026-02-05	88.72	89.51	88.31	88.78	-0.94%	1,782,500
2026-02-04	87.89	90.00	86.85	89.62	+2.03%	5,272,800
2026-02-03	87.13	88.10	86.90	87.84	+0.79%	1,933,900
2026-02-02	86.11	87.50	86.00	87.15	+1.57%	1,333,000
2026-01-30	86.00	86.25	84.96	85.80	-0.23%	2,397,200
2026-01-29	85.55	86.47	85.41	86.00	+0.69%	2,899,500
2026-01-28	85.13	86.00	85.01	85.41	+0.14%	1,056,600
2026-01-27	86.23	86.64	85.19	85.29	-1.59%	1,137,900
2026-01-26	87.27	87.80	86.08	86.67	-0.64%	1,554,000
2026-01-23	86.27	87.27	85.64	87.23	+1.05%	1,347,300
2026-01-22	86.58	86.89	86.18	86.32	-0.06%	596,000
2026-01-21	86.39	86.95	86.00	86.37	+0.03%	1,049,300
2026-01-20	87.70	87.94	86.21	86.34	-1.39%	1,106,700
2026-01-19	87.13	87.69	86.81	87.56	+0.10%	647,000
2026-01-16	87.14	88.40	86.87	87.47	+0.30%	2,001,000
2026-01-15	86.39	87.26	86.21	87.21	+1.42%	855,200
2026-01-14	85.57	86.30	85.33	85.99	+0.88%	1,095,600
2026-01-13	86.65	86.98	85.11	85.24	-1.73%	1,605,500
2026-01-12	87.44	87.49	86.51	86.74	-0.76%	1,486,500
2026-01-09	86.57	87.91	86.55	87.40	+0.63%	717,100
2026-01-08	86.75	87.54	86.60	86.85	-0.14%	1,056,400
2026-01-07	87.91	88.00	86.80	86.97	-1.05%	2,335,400
2026-01-06	87.33	88.11	87.09	87.89	+0.56%	784,100
2026-01-05	86.29	87.96	86.29	87.40	+1.25%	1,269,000
2026-01-02	85.73	86.46	85.39	86.32	+0.75%	451,200
2025-12-31	85.84	86.39	85.67	85.68	-0.19%	1,031,100
2025-12-30	86.14	86.31	85.84	85.84	-0.19%	1,073,800
2025-12-29	85.40	86.39	85.40	86.00	+0.69%	1,125,100
2025-12-24	85.55	85.99	85.41	85.41	-0.32%	232,500
2025-12-23	85.22	86.00	85.12	85.68	+0.29%	847,500
2025-12-22	84.72	85.71	84.50	85.43	+0.67%	1,910,600
2025-12-19	84.82	85.44	84.58	84.86	+0.35%	3,088,200
2025-12-18	84.33	84.88	83.94	84.56	+0.21%	1,879,900
2025-12-17	84.29	84.68	84.05	84.38	+0.18%	1,511,000
2025-12-16	83.80	84.70	83.77	84.23	+0.57%	883,000
2025-12-15	83.41	84.05	83.29	83.75	+0.71%	2,208,300
2025-12-12	82.21	83.33	82.11	83.16	+1.13%	930,200
2025-12-11	81.27	82.28	81.27	82.23	+1.36%	1,906,200
2025-12-10	81.79	81.98	81.12	81.13	-0.93%	2,463,900
2025-12-09	81.31	82.08	81.25	81.89	+0.97%	1,583,200
2025-12-08	80.96	81.53	80.79	81.10	-0.02%	2,307,800
2025-12-05	80.52	81.12	80.50	81.12	+0.67%	2,046,900
2025-12-04	80.98	81.22	80.53	80.58	-0.15%	3,181,100
2025-12-03	80.29	81.10	80.25	80.70	+0.20%	1,974,300
2025-12-02	81.05	81.37	79.99	80.54	-0.40%	1,767,600
2025-12-01	82.61	82.61	80.51	80.86	-2.38%	3,476,800
2025-11-28	82.10	83.05	81.90	82.83	+0.85%	5,907,100
2025-11-27	82.50	82.82	82.11	82.13	-0.34%	657,400
2025-11-26	83.41	83.55	82.40	82.41	-2.32%	978,500
2025-11-25	83.54	84.55	83.50	84.37	+1.28%	1,879,200
2025-11-24	83.77	84.15	83.13	83.30	-0.83%	5,413,900
2025-11-21	82.92	84.43	82.92	84.00	+1.49%	7,388,400
2025-11-20	82.90	83.10	82.48	82.77	+0.35%	1,191,300
2025-11-19	82.97	83.04	82.06	82.48	-0.41%	1,254,500
2025-11-18	82.55	82.88	82.17	82.82	-0.24%	1,557,400
2025-11-17	83.16	83.41	82.53	83.02	-0.11%	1,598,800
2025-11-14	82.28	83.24	81.95	83.11	+0.54%	2,622,400
2025-11-13	82.80	83.19	82.36	82.66	-0.17%	1,512,700
2025-11-12	81.34	82.95	81.30	82.80	+2.00%	1,595,700
2025-11-11	81.37	81.64	81.11	81.18	-0.23%	2,168,000
2025-11-10	82.23	82.28	80.63	81.37	-0.91%	2,298,500
2025-11-07	82.63	83.02	81.77	82.12	-1.55%	2,653,800
2025-11-06	84.88	85.29	82.60	83.41	-4.16%	3,812,300
2025-11-05	86.65	87.29	86.31	87.03	+0.61%	1,946,800
2025-11-04	85.06	86.50	85.06	86.50	+0.89%	1,965,100
2025-11-03	85.30	85.93	84.73	85.74	+0.50%	3,629,400
2025-10-31	85.51	85.83	85.05	85.31	-0.20%	1,050,500
2025-10-30	85.17	86.03	85.10	85.48	-0.74%	1,980,400
2025-10-29	86.55	86.58	85.81	86.12	-0.92%	1,296,700
2025-10-28	87.00	87.13	86.57	86.92	-0.31%	1,671,100
2025-10-27	86.35	87.25	86.35	87.19	+1.41%	1,342,900
2025-10-24	86.00	86.38	85.66	85.98	+0.15%	933,500
2025-10-23	86.08	86.38	85.68	85.85	-0.22%	1,763,600
2025-10-22	85.79	86.41	85.58	86.04	+0.47%	1,462,200
2025-10-21	85.60	85.90	85.48	85.64	-0.23%	1,157,500
2025-10-20	85.15	85.99	85.13	85.84	+1.11%	961,100
2025-10-17	85.23	85.56	84.62	84.90	-0.96%	1,602,400
2025-10-16	87.23	87.23	85.54	85.72	-1.90%	1,216,400
2025-10-15	87.65	87.91	87.08	87.38	-0.25%	1,047,700
2025-10-14	86.24	87.89	85.98	87.60	+1.58%	912,700
2025-10-10	85.82	86.46	85.20	86.24	+1.13%	1,083,900
2025-10-09	86.18	86.21	85.22	85.28	-1.35%	1,264,300
2025-10-08	87.00	87.50	85.81	86.45	+1.86%	1,258,700
2025-10-07	85.29	85.41	84.25	84.87	-0.42%	797,600
2025-10-06	84.81	85.38	84.10	85.23	+1.26%	935,500
2025-10-03	83.87	84.43	83.87	84.17	+0.23%	1,451,500
2025-10-02	83.82	84.14	83.60	83.98	+0.08%	1,957,700
2025-10-01	83.23	84.13	82.97	83.91	+0.41%	880,100
2025-09-30	82.92	83.76	82.74	83.57	+1.08%	1,313,500
2025-09-29	82.17	83.03	82.10	82.68	+0.71%	1,038,800
2025-09-26	82.50	82.78	81.97	82.10	-0.18%	1,418,300
2025-09-25	81.67	82.26	81.66	82.25	+0.30%	734,500
2025-09-24	82.69	82.83	82.00	82.00	-0.76%	1,275,900
2025-09-23	82.90	83.26	82.56	82.63	-0.17%	1,003,400
2025-09-22	82.85	83.22	82.06	82.77	-0.29%	3,139,500
2025-09-19	83.05	83.07	81.68	83.01	+1.23%	3,784,100
2025-09-18	81.23	82.30	80.94	82.00	+0.84%	969,000
2025-09-17	80.99	81.76	80.99	81.32	+0.56%	1,177,600
2025-09-16	81.97	81.97	80.57	80.87	-1.63%	2,212,000
2025-09-15	82.03	82.50	81.86	82.21	+0.18%	2,004,200
2025-09-12	82.11	82.28	81.88	82.06	-0.44%	975,700
2025-09-11	81.33	82.44	81.30	82.42	+1.28%	2,397,200
2025-09-10	81.05	81.42	80.63	81.38	+0.41%	2,297,800
2025-09-09	80.55	81.29	80.46	81.05	+0.40%	2,124,200
2025-09-08	79.92	80.95	79.36	80.73	+0.94%	2,431,800
2025-09-05	80.00	80.17	79.62	79.98	+0.05%	1,914,200

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Jun (+7.39%). Peor mes: Ago (-4.84%). Basado en 2 años de datos diarios (2025–2026).

Ene-0.95%
Feb-0.27%
Mar-0.33%
Abr+5.43%
May+4.39%
Jun+7.39%
Jul-0.46%
Ago-4.84%
Sep+5.08%
Oct+1.67%
Nov-3.39%
Dic+5.96%

FAQ · a partir de los datos de precios actuales · a 2026-09-02

Respuestas rápidas

¿Cuál es el último cierre de Sun Life Financial Inc. (SLF.TO)?

110.08 el 2026-09-02, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de SLF.TO?

Máximo de 118.99 y mínimo de 79.19 en las últimas 52 semanas, a 2026-09-02.

¿Cuál es históricamente el mes más fuerte y el más débil de Sun Life Financial Inc.?

Históricamente, el mes más fuerte de SLF.TO ha sido Jun (media +7.39%) y el más débil Ago (media -4.84%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 420 velas diarias del data lake de Closelook.