Sun Life Financial Inc. ( SLF) - Price History
Monthly price history for SLF (Sun Life Financial Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $80.90 | $80.90 |
| June 2026 | $78.42 | $78.42 |
| May 2026 | $71.80 | $71.80 |
| April 2026 | $71.39 | $72.08 |
| March 2026 | $61.96 | $62.56 |
| February 2026 | $64.92 | $65.55 |
| January 2026 | $61.79 | $63.04 |
| December 2025 | $61.16 | $62.40 |
| November 2025 | $57.94 | $59.12 |
| October 2025 | $59 | $60.86 |
| September 2025 | $58.20 | $60.03 |
| August 2025 | $56.64 | $58.43 |
| July 2025 | $58.49 | $61 |
| June 2025 | $63.72 | $66.45 |
| May 2025 | $61.99 | $64.65 |
| April 2025 | $56.54 | $59.55 |
| March 2025 | $54.36 | $57.26 |
| February 2025 | $52.74 | $55.55 |
| January 2025 | $54.15 | $57.65 |
| December 2024 | $55.74 | $59.34 |
| November 2024 | $57.67 | $61.39 |
| October 2024 | $51.55 | $55.42 |
| September 2024 | $53.97 | $58.02 |
| August 2024 | $50.72 | $54.52 |
| July 2024 | $45.64 | $49.61 |
| June 2024 | $45.07 | $48.99 |
| May 2024 | $46.12 | $50.13 |
| April 2024 | $46.41 | $51.04 |
| March 2024 | $49.62 | $54.58 |
| February 2024 | $48.30 | $53.12 |
| January 2024 | $46.65 | $51.86 |
| December 2023 | $46.65 | $51.86 |
| November 2023 | $45.43 | $50.50 |
| October 2023 | $40.63 | $45.67 |
| September 2023 | $43.41 | $48.80 |
| August 2023 | $43.39 | $48.78 |
| July 2023 | $46.26 | $52.61 |
| June 2023 | $45.83 | $52.12 |
| May 2023 | $42.55 | $48.39 |
| April 2023 | $42.66 | $49.08 |
| March 2023 | $40.59 | $46.70 |
| February 2023 | $41.98 | $48.30 |
| January 2023 | $43.19 | $50.23 |
| December 2022 | $39.91 | $46.42 |
| November 2022 | $40.75 | $47.40 |
| October 2022 | $36.07 | $42.45 |
| September 2022 | $33.79 | $39.76 |
| August 2022 | $37.45 | $44.07 |
| July 2022 | $39.02 | $46.44 |
| June 2022 | $38.49 | $45.81 |
| May 2022 | $41.01 | $48.81 |
| April 2022 | $41.33 | $49.75 |
| March 2022 | $46.38 | $55.83 |
| February 2022 | $43.23 | $52.56 |
| January 2022 | $46.55 | $56.60 |
| December 2021 | $45.80 | $55.69 |
| November 2021 | $43.66 | $53.08 |
| October 2021 | $46.49 | $56.97 |
| September 2021 | $41.98 | $51.45 |
| August 2021 | $41.97 | $51.44 |
| July 2021 | $42.10 | $52.03 |
| June 2021 | $41.70 | $51.54 |
| May 2021 | $43.58 | $53.86 |
| April 2021 | $43.28 | $53.94 |
| March 2021 | $40.56 | $50.55 |
| February 2021 | $38.56 | $48.06 |
| January 2021 | $36.79 | $46.26 |
| December 2020 | $35.36 | $44.46 |
| November 2020 | $35.38 | $44.49 |
| October 2020 | $31.38 | $39.82 |
| September 2020 | $32.09 | $40.73 |
| August 2020 | $32.91 | $41.77 |
| July 2020 | $30.41 | $38.97 |
| June 2020 | $28.68 | $36.75 |
| May 2020 | $26.84 | $34.40 |
| April 2020 | $26.50 | $34.35 |
| March 2020 | $24.76 | $32.09 |
| February 2020 | $33.36 | $43.24 |
| January 2020 | $35.94 | $47.02 |
| December 2019 | $34.84 | $45.57 |
| November 2019 | $34.91 | $45.67 |
| October 2019 | $34 | $44.88 |
| September 2019 | $33.95 | $44.81 |
| August 2019 | $31.07 | $41.01 |
| July 2019 | $31.05 | $41.39 |
| June 2019 | $31.03 | $41.36 |
| May 2019 | $29.15 | $38.86 |
| April 2019 | $30.85 | $41.53 |
| March 2019 | $28.53 | $38.41 |
| February 2019 | $28.08 | $37.80 |
| January 2019 | $26.54 | $36.09 |
| December 2018 | $24.41 | $33.19 |
| November 2018 | $27.06 | $36.79 |
| October 2018 | $26.64 | $36.60 |
| September 2018 | $28.94 | $39.76 |
| August 2018 | $28.93 | $39.74 |
| July 2018 | $29.50 | $40.89 |
| June 2018 | $28.96 | $40.14 |
| May 2018 | $29.82 | $41.33 |
| April 2018 | $29.51 | $41.28 |
| March 2018 | $29.40 | $41.12 |
| February 2018 | $29.43 | $41.17 |
| January 2018 | $30.75 | $43.37 |
| December 2017 | $29.25 | $41.26 |
| November 2017 | $28.03 | $39.54 |
| October 2017 | $27.35 | $38.93 |
| September 2017 | $27.98 | $39.82 |
| August 2017 | $26.97 | $38.39 |
| July 2017 | $26.69 | $38.33 |
| June 2017 | $24.89 | $35.75 |
| May 2017 | $22.80 | $32.74 |
| April 2017 | $24.35 | $35.32 |
| March 2017 | $25.20 | $36.55 |
| February 2017 | $24.88 | $36.40 |
| January 2017 | $26.97 | $39.46 |
| December 2016 | $26.25 | $38.41 |
| November 2016 | $26.24 | $38.40 |
| October 2016 | $22.70 | $33.48 |
| September 2016 | $22.06 | $32.54 |
| August 2016 | $21.38 | $31.53 |
| July 2016 | $22.15 | $32.98 |
| June 2016 | $22.05 | $32.83 |
| May 2016 | $23.16 | $34.49 |
| April 2016 | $22.69 | $34.10 |
| March 2016 | $21.48 | $32.27 |
| February 2016 | $19.81 | $29.77 |
| January 2016 | $18.79 | $28.50 |
| December 2015 | $20.57 | $31.20 |
| November 2015 | $21.75 | $33 |
| October 2015 | $22.03 | $33.71 |
| September 2015 | $21.08 | $32.26 |
| August 2015 | $20.82 | $31.87 |
| July 2015 | $21.12 | $32.62 |
| June 2015 | $21.62 | $33.40 |
| May 2015 | $20.69 | $31.96 |
| April 2015 | $20.54 | $32.03 |
| March 2015 | $19.77 | $30.82 |
| February 2015 | $19.77 | $30.82 |
| January 2015 | $19.43 | $30.57 |
| December 2014 | $22.92 | $36.06 |
| November 2014 | $23.73 | $37.34 |
| October 2014 | $22.43 | $35.60 |
| September 2014 | $22.85 | $36.27 |
| August 2014 | $23.43 | $37.19 |
| July 2014 | $23.82 | $38.13 |
| June 2014 | $22.93 | $36.71 |
| May 2014 | $21.14 | $33.85 |
| April 2014 | $20.93 | $33.84 |
| March 2014 | $21.42 | $34.63 |
| February 2014 | $21.43 | $34.65 |
| January 2014 | $20.20 | $32.95 |
| December 2013 | $21.65 | $35.33 |
| November 2013 | $21.44 | $34.98 |
| October 2013 | $20.44 | $33.66 |
| September 2013 | $19.41 | $31.97 |
| August 2013 | $18.48 | $30.43 |
| July 2013 | $19.49 | $32.45 |
| June 2013 | $17.79 | $29.62 |
| May 2013 | $17.58 | $29.27 |
| April 2013 | $16.73 | $28.19 |
| March 2013 | $16.20 | $27.29 |
| February 2013 | $16.55 | $27.89 |
| January 2013 | $17.08 | $29.14 |
| December 2012 | $15.55 | $26.53 |
| November 2012 | $16.02 | $27.33 |
| October 2012 | $14.35 | $24.80 |
| September 2012 | $13.44 | $23.23 |
| August 2012 | $13.52 | $23.36 |
| July 2012 | $12.35 | $21.68 |
| June 2012 | $12.39 | $21.76 |
| May 2012 | $11.73 | $20.60 |
| April 2012 | $13.72 | $24.50 |
| March 2012 | $13.26 | $23.69 |
| February 2012 | $12.10 | $21.98 |
| January 2012 | $11.03 | $20.02 |
| December 2011 | $10.20 | $18.52 |
| November 2011 | $9.90 | $17.97 |
| October 2011 | $13.64 | $25.22 |
| September 2011 | $12.87 | $23.79 |
| August 2011 | $14.63 | $27.05 |
| July 2011 | $14.78 | $27.70 |
| June 2011 | $16.05 | $30.08 |
| May 2011 | $16.77 | $31.43 |
| April 2011 | $17.27 | $32.76 |
| March 2011 | $16.57 | $31.43 |
| February 2011 | $17.52 | $33.24 |
| January 2011 | $16.42 | $31.50 |
| December 2010 | $15.69 | $30.10 |
| November 2010 | $14.06 | $26.98 |
| October 2010 | $14.58 | $28.33 |
| September 2010 | $13.40 | $26.04 |
| August 2010 | $12.06 | $23.43 |
| July 2010 | $14.26 | $28.12 |
| June 2010 | $13.35 | $26.31 |
| May 2010 | $14.36 | $28.30 |
| April 2010 | $14.70 | $29.33 |
| March 2010 | $16.10 | $32.13 |
| February 2010 | $14.28 | $28.50 |
| January 2010 | $14.48 | $29.25 |
| December 2009 | $14.22 | $28.72 |
| November 2009 | $13.74 | $27.75 |
| October 2009 | $13.38 | $27.36 |
| September 2009 | $15.27 | $31.24 |
| August 2009 | $14.40 | $29.46 |
| July 2009 | $16.48 | $34.10 |
| June 2009 | $13.01 | $26.92 |
| May 2009 | $12.75 | $26.38 |
| April 2009 | $11.08 | $23.22 |
| March 2009 | $8.52 | $17.86 |
| February 2009 | $7.43 | $15.57 |
| January 2009 | $9.43 | $20.13 |
| December 2008 | $10.84 | $23.14 |
| November 2008 | $9.46 | $20.19 |
| October 2008 | $10.84 | $23.49 |
| September 2008 | $16.33 | $35.37 |
| August 2008 | $17.71 | $38.37 |
| July 2008 | $17.88 | $39.08 |
| June 2008 | $18.73 | $40.95 |
| May 2008 | $21.33 | $46.63 |
| April 2008 | $22.04 | $48.54 |
| March 2008 | $21.16 | $46.60 |
| February 2008 | $21.70 | $47.80 |
| January 2008 | $22.30 | $49.49 |
| December 2007 | $25.20 | $55.94 |
| November 2007 | $23.96 | $53.18 |
| October 2007 | $26.05 | $58.20 |
| September 2007 | $23.48 | $52.45 |
| August 2007 | $21.54 | $48.12 |
| July 2007 | $21.17 | $47.64 |
| June 2007 | $21.22 | $47.75 |
| May 2007 | $20.99 | $47.24 |
| April 2007 | $20.91 | $47.35 |
| March 2007 | $20.05 | $45.40 |
| February 2007 | $19.13 | $43.31 |
| January 2007 | $18.84 | $42.91 |
| December 2006 | $18.59 | $42.35 |
| November 2006 | $18.78 | $42.78 |
| October 2006 | $18.34 | $42.05 |
| September 2006 | $17.92 | $41.07 |
| August 2006 | $17.98 | $41.21 |
| July 2006 | $16.59 | $38.28 |
| June 2006 | $17.30 | $39.93 |
| May 2006 | $17.89 | $41.29 |
| April 2006 | $18.12 | $42.06 |
| March 2006 | $18.33 | $42.56 |
| February 2006 | $18.79 | $43.62 |
| January 2006 | $18.11 | $42.29 |
| December 2005 | $17.19 | $40.13 |
| November 2005 | $17.02 | $39.74 |
| October 2005 | $15.91 | $37.37 |
| September 2005 | $15.96 | $37.49 |
| August 2005 | $15.71 | $36.89 |
| July 2005 | $15.24 | $36 |
| June 2005 | $14.26 | $33.70 |
| May 2005 | $13.34 | $31.51 |
| April 2005 | $13.09 | $31.12 |
| March 2005 | $13.69 | $32.54 |
| February 2005 | $13.36 | $31.75 |
| January 2005 | $13.50 | $32.28 |
| December 2004 | $14.03 | $33.54 |
| November 2004 | $13.47 | $32.21 |
| October 2004 | $12.70 | $30.53 |
| September 2004 | $12.49 | $30.04 |
| August 2004 | $11.51 | $27.67 |
| July 2004 | $11.49 | $27.80 |
| June 2004 | $11.96 | $28.94 |
| May 2004 | $11.25 | $27.23 |
| April 2004 | $10.85 | $26.41 |
| March 2004 | $11.04 | $26.86 |
| February 2004 | $11.20 | $27.27 |
| January 2004 | $10.92 | $26.74 |
| December 2003 | $10.22 | $25.02 |
| November 2003 | $10.10 | $24.72 |
| October 2003 | $10.03 | $24.69 |
| September 2003 | $8.80 | $21.65 |
| August 2003 | $8.95 | $22.04 |
| July 2003 | $8.63 | $21.37 |
| June 2003 | $8.39 | $20.77 |
| May 2003 | $8.24 | $20.39 |
| April 2003 | $8.23 | $20.50 |
| March 2003 | $7.54 | $18.78 |
| February 2003 | $7.41 | $18.47 |
| January 2003 | $7.21 | $18.07 |
| December 2002 | $6.80 | $17.05 |
| November 2002 | $7.42 | $18.60 |
| October 2002 | $6.67 | $16.80 |
| September 2002 | $6.29 | $15.85 |
| August 2002 | $7.10 | $17.88 |
| July 2002 | $7.12 | $18.04 |
| June 2002 | $8.63 | $21.86 |
| May 2002 | $9.11 | $23.07 |
| April 2002 | $8.60 | $21.86 |
| March 2002 | $8.52 | $21.67 |
| February 2002 | $8.18 | $20.80 |
| January 2002 | $7.62 | $19.47 |
| December 2001 | $8.46 | $21.60 |
| November 2001 | $9 | $22.99 |
| October 2001 | $8.09 | $20.74 |
| September 2001 | $7.80 | $20 |
| August 2001 | $9.12 | $23.36 |
| July 2001 | $9.80 | $25.20 |
| June 2001 | $9.24 | $23.75 |
| May 2001 | $8.56 | $22.01 |
| April 2001 | $7.58 | $19.56 |
| March 2001 | $7.52 | $19.39 |
| February 2001 | $8.55 | $22.05 |
| January 2001 | $8.98 | $23.25 |
| December 2000 | $10.28 | $26.62 |
| November 2000 | $8.23 | $21.31 |
| October 2000 | $7.89 | $20.50 |
| September 2000 | $7.94 | $20.62 |
| August 2000 | $8.11 | $21.06 |
| July 2000 | $6.42 | $16.69 |
| June 2000 | $6.50 | $16.88 |
| May 2000 | $5.77 | $15 |
| April 2000 | $4.64 | $12.06 |
| March 2000 | $4.16 | $10.81 |
SLF
Price: $80.90
52 week price:
Dividend Yield: 3.34%
5-year range yield:
Forward Dividend Yield: 3.50%
Payout Ratio: 60.31%
Payout Ratio Range:
Dividend Per Share: 2.83 USD
Earnings Per Share: 3.94 USD
P/E Ratio: 17.90
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Diversified
Country: Canada
Volume: 299000
Ebitda: 2.9 billionMarket Capitalization: 44.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 6.16%
DGR5: 8.51%
DGR10: 7.11%
DGR20: 3.33%