SUN LIFE FINANCIAL INC. - Price History
Monthly price history for SLF.TO (SUN LIFE FINANCIAL INC.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$70.14 | CA$70.14 |
| March 2024 | CA$73.91 | CA$73.91 |
| February 2024 | CA$72.08 | CA$72.08 |
| January 2024 | CA$68.96 | CA$69.69 |
| December 2023 | CA$68 | CA$68.72 |
| November 2023 | CA$67.80 | CA$68.52 |
| October 2023 | CA$61.97 | CA$63.34 |
| September 2023 | CA$64.84 | CA$66.27 |
| August 2023 | CA$64.48 | CA$65.91 |
| July 2023 | CA$67.12 | CA$69.40 |
| June 2023 | CA$66.79 | CA$69.06 |
| May 2023 | CA$63.58 | CA$65.75 |
| April 2023 | CA$63.56 | CA$66.46 |
| March 2023 | CA$60.38 | CA$63.14 |
| February 2023 | CA$63.06 | CA$65.94 |
| January 2023 | CA$63.25 | CA$66.86 |
| December 2022 | CA$59.45 | CA$62.85 |
| November 2022 | CA$60.29 | CA$63.74 |
| October 2022 | CA$54.10 | CA$57.86 |
| September 2022 | CA$51.36 | CA$54.93 |
| August 2022 | CA$54.10 | CA$57.86 |
| July 2022 | CA$54.96 | CA$59.46 |
| June 2022 | CA$54.52 | CA$58.98 |
| May 2022 | CA$57.10 | CA$61.78 |
| April 2022 | CA$58.43 | CA$63.91 |
| March 2022 | CA$63.82 | CA$69.80 |
| February 2022 | CA$60.34 | CA$66.66 |
| January 2022 | CA$65.17 | CA$71.99 |
| December 2021 | CA$63.74 | CA$70.41 |
| November 2021 | CA$61.40 | CA$67.83 |
| October 2021 | CA$63.25 | CA$70.53 |
| September 2021 | CA$58.47 | CA$65.20 |
| August 2021 | CA$58.26 | CA$64.96 |
| July 2021 | CA$57.79 | CA$64.98 |
| June 2021 | CA$56.85 | CA$63.92 |
| May 2021 | CA$57.52 | CA$64.68 |
| April 2021 | CA$58.47 | CA$66.31 |
| March 2021 | CA$56 | CA$63.51 |
| February 2021 | CA$54 | CA$61.24 |
| January 2021 | CA$51.66 | CA$59.10 |
| December 2020 | CA$49.47 | CA$56.60 |
| November 2020 | CA$50.41 | CA$57.67 |
| October 2020 | CA$45.90 | CA$53.01 |
| September 2020 | CA$46.99 | CA$54.26 |
| August 2020 | CA$47.14 | CA$54.44 |
| July 2020 | CA$44.78 | CA$52.21 |
| June 2020 | CA$42.79 | CA$49.89 |
| May 2020 | CA$40.50 | CA$47.23 |
| April 2020 | CA$40.44 | CA$47.71 |
| March 2020 | CA$38.37 | CA$45.27 |
| February 2020 | CA$49.15 | CA$57.99 |
| January 2020 | CA$52.26 | CA$62.22 |
| December 2019 | CA$49.73 | CA$59.21 |
| November 2019 | CA$50.91 | CA$60.61 |
| October 2019 | CA$49.19 | CA$59.09 |
| September 2019 | CA$49.31 | CA$59.24 |
| August 2019 | CA$45.42 | CA$54.57 |
| July 2019 | CA$45.20 | CA$54.84 |
| June 2019 | CA$44.70 | CA$54.23 |
| May 2019 | CA$43.24 | CA$52.46 |
| April 2019 | CA$45.43 | CA$55.66 |
| March 2019 | CA$41.91 | CA$51.34 |
| February 2019 | CA$40.67 | CA$49.82 |
| January 2019 | CA$38.31 | CA$47.40 |
| December 2018 | CA$36.61 | CA$45.29 |
| November 2018 | CA$39.60 | CA$49 |
| October 2018 | CA$38.57 | CA$48.21 |
| September 2018 | CA$41.08 | CA$51.35 |
| August 2018 | CA$41.50 | CA$51.87 |
| July 2018 | CA$42.18 | CA$53.20 |
| June 2018 | CA$41.88 | CA$52.83 |
| May 2018 | CA$42.48 | CA$53.59 |
| April 2018 | CA$41.65 | CA$53 |
| March 2018 | CA$41.58 | CA$52.91 |
| February 2018 | CA$41.54 | CA$52.86 |
| January 2018 | CA$41.58 | CA$53.37 |
| December 2017 | CA$40.42 | CA$51.88 |
| November 2017 | CA$39.72 | CA$50.98 |
| October 2017 | CA$38.80 | CA$50.25 |
| September 2017 | CA$38.37 | CA$49.69 |
| August 2017 | CA$37.03 | CA$47.95 |
| July 2017 | CA$36.56 | CA$47.78 |
| June 2017 | CA$35.48 | CA$46.36 |
| May 2017 | CA$33.94 | CA$44.35 |
| April 2017 | CA$36.53 | CA$48.21 |
| March 2017 | CA$36.80 | CA$48.56 |
| February 2017 | CA$36.21 | CA$48.20 |
| January 2017 | CA$38.58 | CA$51.36 |
| December 2016 | CA$38.72 | CA$51.55 |
| November 2016 | CA$38.75 | CA$51.58 |
| October 2016 | CA$33.46 | CA$44.89 |
| September 2016 | CA$31.82 | CA$42.69 |
| August 2016 | CA$30.84 | CA$41.38 |
| July 2016 | CA$31.75 | CA$43.02 |
| June 2016 | CA$31.32 | CA$42.44 |
| May 2016 | CA$33.52 | CA$45.42 |
| April 2016 | CA$31.31 | CA$42.80 |
| March 2016 | CA$30.65 | CA$41.90 |
| February 2016 | CA$29.51 | CA$40.34 |
| January 2016 | CA$29.11 | CA$40.18 |
| December 2015 | CA$31.26 | CA$43.15 |
| November 2015 | CA$31.91 | CA$44.04 |
| October 2015 | CA$31.67 | CA$44.10 |
| September 2015 | CA$30.91 | CA$43.04 |
| August 2015 | CA$30.04 | CA$41.82 |
| July 2015 | CA$30.38 | CA$42.69 |
| June 2015 | CA$29.67 | CA$41.70 |
| May 2015 | CA$28.25 | CA$39.70 |
| April 2015 | CA$27.21 | CA$38.61 |
| March 2015 | CA$27.51 | CA$39.03 |
| February 2015 | CA$27.14 | CA$38.50 |
| January 2015 | CA$27.14 | CA$38.86 |
| December 2014 | CA$29.28 | CA$41.92 |
| November 2014 | CA$29.64 | CA$42.43 |
| October 2014 | CA$27.76 | CA$40.09 |
| September 2014 | CA$28.11 | CA$40.60 |
| August 2014 | CA$27.99 | CA$40.43 |
| July 2014 | CA$28.53 | CA$41.57 |
| June 2014 | CA$26.92 | CA$39.22 |
| May 2014 | CA$25.19 | CA$36.70 |
| April 2014 | CA$25.22 | CA$37.10 |
| March 2014 | CA$26.02 | CA$38.28 |
| February 2014 | CA$26.06 | CA$38.34 |
| January 2014 | CA$24.74 | CA$36.73 |
| December 2013 | CA$25.27 | CA$37.52 |
| November 2013 | CA$24.74 | CA$36.74 |
| October 2013 | CA$23.43 | CA$35.12 |
| September 2013 | CA$21.95 | CA$32.90 |
| August 2013 | CA$21.42 | CA$32.11 |
| July 2013 | CA$21.95 | CA$33.26 |
| June 2013 | CA$20.56 | CA$31.15 |
| May 2013 | CA$20.04 | CA$30.36 |
| April 2013 | CA$18.53 | CA$28.42 |
| March 2013 | CA$18.08 | CA$27.72 |
| February 2013 | CA$18.79 | CA$28.81 |
| January 2013 | CA$18.74 | CA$29.10 |
| December 2012 | CA$16.98 | CA$26.37 |
| November 2012 | CA$17.51 | CA$27.19 |
| October 2012 | CA$15.74 | CA$24.77 |
| September 2012 | CA$14.50 | CA$22.82 |
| August 2012 | CA$14.62 | CA$23.01 |
| July 2012 | CA$13.63 | CA$21.78 |
| June 2012 | CA$13.86 | CA$22.15 |
| May 2012 | CA$13.34 | CA$21.32 |
| April 2012 | CA$14.90 | CA$24.22 |
| March 2012 | CA$14.56 | CA$23.67 |
| February 2012 | CA$13.16 | CA$21.75 |
| January 2012 | CA$12.16 | CA$20.09 |
| December 2011 | CA$11.44 | CA$18.90 |
| November 2011 | CA$11.17 | CA$18.46 |
| October 2011 | CA$14.95 | CA$25.16 |
| September 2011 | CA$14.87 | CA$25.03 |
| August 2011 | CA$15.77 | CA$26.54 |
| July 2011 | CA$15.47 | CA$26.41 |
| June 2011 | CA$17.02 | CA$29.05 |
| May 2011 | CA$17.84 | CA$30.45 |
| April 2011 | CA$17.93 | CA$30.97 |
| March 2011 | CA$17.64 | CA$30.47 |
| February 2011 | CA$18.68 | CA$32.27 |
| January 2011 | CA$18.04 | CA$31.51 |
| December 2010 | CA$17.24 | CA$30.11 |
| November 2010 | CA$15.86 | CA$27.70 |
| October 2010 | CA$16.32 | CA$28.86 |
| September 2010 | CA$15.22 | CA$26.92 |
| August 2010 | CA$14.16 | CA$25.04 |
| July 2010 | CA$16.12 | CA$28.92 |
| June 2010 | CA$15.59 | CA$27.96 |
| May 2010 | CA$16.88 | CA$30.27 |
| April 2010 | CA$16.45 | CA$29.87 |
| March 2010 | CA$17.99 | CA$32.67 |
| February 2010 | CA$16.52 | CA$30 |
| January 2010 | CA$17 | CA$31.23 |
| December 2009 | CA$16.46 | CA$30.25 |
| November 2009 | CA$15.87 | CA$29.16 |
| October 2009 | CA$16.09 | CA$29.93 |
| September 2009 | CA$18.04 | CA$33.55 |
| August 2009 | CA$17.42 | CA$32.40 |
| July 2009 | CA$19.57 | CA$36.82 |
| June 2009 | CA$16.69 | CA$31.40 |
| May 2009 | CA$15.26 | CA$28.71 |
| April 2009 | CA$14.64 | CA$27.90 |
| March 2009 | CA$11.98 | CA$22.84 |
| February 2009 | CA$10.44 | CA$19.91 |
| January 2009 | CA$12.85 | CA$24.96 |
| December 2008 | CA$14.64 | CA$28.44 |
| November 2008 | CA$14.23 | CA$27.65 |
| October 2008 | CA$14.39 | CA$28.35 |
| September 2008 | CA$18.88 | CA$37.20 |
| August 2008 | CA$20.78 | CA$40.95 |
| July 2008 | CA$20.02 | CA$39.80 |
| June 2008 | CA$21.10 | CA$41.95 |
| May 2008 | CA$23.26 | CA$46.25 |
| April 2008 | CA$24.30 | CA$48.69 |
| March 2008 | CA$23.95 | CA$47.99 |
| February 2008 | CA$23.53 | CA$47.15 |
| January 2008 | CA$24.60 | CA$49.65 |
| December 2007 | CA$27.60 | CA$55.71 |
| November 2007 | CA$26.10 | CA$52.68 |
| October 2007 | CA$27.01 | CA$54.89 |
| September 2007 | CA$25.69 | CA$52.20 |
| August 2007 | CA$25 | CA$50.79 |
| July 2007 | CA$24.63 | CA$50.39 |
| June 2007 | CA$24.81 | CA$50.76 |
| May 2007 | CA$24.69 | CA$50.51 |
| April 2007 | CA$25.55 | CA$52.60 |
| March 2007 | CA$25.52 | CA$52.52 |
| February 2007 | CA$24.51 | CA$50.45 |
| January 2007 | CA$24.41 | CA$50.56 |
| December 2006 | CA$23.82 | CA$49.32 |
| November 2006 | CA$23.54 | CA$48.75 |
| October 2006 | CA$22.66 | CA$47.22 |
| September 2006 | CA$22 | CA$45.85 |
| August 2006 | CA$21.85 | CA$45.52 |
| July 2006 | CA$20.59 | CA$43.19 |
| June 2006 | CA$21.14 | CA$44.35 |
| May 2006 | CA$21.54 | CA$45.18 |
| April 2006 | CA$22.34 | CA$47.15 |
| March 2006 | CA$23.53 | CA$49.65 |
| February 2006 | CA$23.57 | CA$49.75 |
| January 2006 | CA$22.50 | CA$47.74 |
| December 2005 | CA$22.02 | CA$46.73 |
| November 2005 | CA$21.84 | CA$46.35 |
| October 2005 | CA$20.64 | CA$44.05 |
| September 2005 | CA$20.45 | CA$43.65 |
| August 2005 | CA$20.52 | CA$43.80 |
| July 2005 | CA$20.53 | CA$44.06 |
| June 2005 | CA$19.23 | CA$41.27 |
| May 2005 | CA$18.42 | CA$39.55 |
| April 2005 | CA$18.19 | CA$39.28 |
| March 2005 | CA$18.27 | CA$39.45 |
| February 2005 | CA$18.11 | CA$39.10 |
| January 2005 | CA$18.48 | CA$40.15 |
| December 2004 | CA$18.48 | CA$40.15 |
| November 2004 | CA$17.56 | CA$38.14 |
| October 2004 | CA$17.15 | CA$37.46 |
| September 2004 | CA$17.48 | CA$38.19 |
| August 2004 | CA$16.70 | CA$36.49 |
| July 2004 | CA$16.79 | CA$36.90 |
| June 2004 | CA$17.47 | CA$38.41 |
| May 2004 | CA$16.83 | CA$37 |
| April 2004 | CA$16.44 | CA$36.35 |
| March 2004 | CA$15.92 | CA$35.20 |
| February 2004 | CA$16.45 | CA$36.37 |
| January 2004 | CA$15.93 | CA$35.44 |
| December 2003 | CA$14.52 | CA$32.30 |
| November 2003 | CA$14.20 | CA$31.59 |
| October 2003 | CA$14.58 | CA$32.59 |
| September 2003 | CA$13.08 | CA$29.25 |
| August 2003 | CA$13.60 | CA$30.40 |
| July 2003 | CA$13.34 | CA$30 |
| June 2003 | CA$12.44 | CA$27.98 |
| May 2003 | CA$12.40 | CA$27.89 |
| April 2003 | CA$13.02 | CA$29.45 |
| March 2003 | CA$12.26 | CA$27.75 |
| February 2003 | CA$12.16 | CA$27.50 |
| January 2003 | CA$12.08 | CA$27.50 |
| December 2002 | CA$11.73 | CA$26.71 |
| November 2002 | CA$12.52 | CA$28.51 |
| October 2002 | CA$11.44 | CA$26.18 |
| September 2002 | CA$11.33 | CA$25.92 |
| August 2002 | CA$12.26 | CA$28.05 |
| July 2002 | CA$12.30 | CA$28.27 |
| June 2002 | CA$14.32 | CA$32.92 |
| May 2002 | CA$15.35 | CA$35.30 |
| April 2002 | CA$14.90 | CA$34.41 |
| March 2002 | CA$14.92 | CA$34.45 |
| February 2002 | CA$14.45 | CA$33.36 |
| January 2002 | CA$13.33 | CA$30.90 |
| December 2001 | CA$14.64 | CA$33.95 |
| November 2001 | CA$15.74 | CA$36.50 |
| October 2001 | CA$14.18 | CA$32.99 |
| September 2001 | CA$13.62 | CA$31.69 |
| August 2001 | CA$15.52 | CA$36.11 |
| July 2001 | CA$16.50 | CA$38.50 |
| June 2001 | CA$15.56 | CA$36.31 |
| May 2001 | CA$14.50 | CA$33.85 |
| April 2001 | CA$12.81 | CA$30 |
| March 2001 | CA$13.02 | CA$30.50 |
| February 2001 | CA$14.62 | CA$34.25 |
| January 2001 | CA$14.93 | CA$35.10 |
| December 2000 | CA$17.01 | CA$40 |
| November 2000 | CA$13.93 | CA$32.75 |
| October 2000 | CA$13.35 | CA$31.50 |
| September 2000 | CA$13.16 | CA$31.05 |
| August 2000 | CA$13.14 | CA$31 |
| July 2000 | CA$10.49 | CA$24.75 |
| June 2000 | CA$10.58 | CA$24.95 |
| May 2000 | CA$10 | CA$23.60 |
| April 2000 | CA$7.48 | CA$17.65 |
| March 2000 | CA$6.78 | CA$16 |
SLF.TO
List: canada
Price: CA$70.14
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.45%
Payout Ratio: 59.32%
Payout Ratio Range:
Dividend Per Share: 3.12 CAD
Earnings Per Share: 5.22 CAD
P/E Ratio: 13.59
Exchange: TOR
Sector: Financial Services
Industry: Insurance - Diversified
Volume: 1.1 million
Market Capitalization: 41.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 26.68%
DGR5: 12.86%
DGR10: 15.59%
DGR20: 15.37%