Sun Life Financial Inc. ( SLF) - Price History
Monthly price history for SLF (Sun Life Financial Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $79.08 | $79.08 |
| September 2026 | $77.97 | $77.97 |
| August 2026 | $78.38 | $78.38 |
| July 2026 | $82.24 | $82.95 |
| June 2026 | $77.75 | $78.42 |
| May 2026 | $71.18 | $71.80 |
| April 2026 | $70.78 | $72.08 |
| March 2026 | $61.43 | $62.56 |
| February 2026 | $64.37 | $65.55 |
| January 2026 | $61.26 | $63.04 |
| December 2025 | $60.64 | $62.40 |
| November 2025 | $57.45 | $59.12 |
| October 2025 | $58.50 | $60.86 |
| September 2025 | $57.70 | $60.03 |
| August 2025 | $56.16 | $58.43 |
| July 2025 | $57.99 | $61 |
| June 2025 | $63.17 | $66.45 |
| May 2025 | $61.46 | $64.65 |
| April 2025 | $56.05 | $59.55 |
| March 2025 | $53.90 | $57.26 |
| February 2025 | $52.29 | $55.55 |
| January 2025 | $53.69 | $57.65 |
| December 2024 | $55.26 | $59.34 |
| November 2024 | $57.17 | $61.39 |
| October 2024 | $51.11 | $55.42 |
| September 2024 | $53.51 | $58.02 |
| August 2024 | $50.28 | $54.52 |
| July 2024 | $45.25 | $49.61 |
| June 2024 | $44.68 | $48.99 |
| May 2024 | $45.72 | $50.13 |
| April 2024 | $46.01 | $51.04 |
| March 2024 | $49.20 | $54.58 |
| February 2024 | $47.88 | $53.12 |
| January 2024 | $46.26 | $51.86 |
| December 2023 | $46.26 | $51.86 |
| November 2023 | $45.04 | $50.50 |
| October 2023 | $40.28 | $45.67 |
| September 2023 | $43.04 | $48.80 |
| August 2023 | $43.02 | $48.78 |
| July 2023 | $45.86 | $52.61 |
| June 2023 | $45.44 | $52.12 |
| May 2023 | $42.18 | $48.39 |
| April 2023 | $42.29 | $49.08 |
| March 2023 | $40.24 | $46.70 |
| February 2023 | $41.62 | $48.30 |
| January 2023 | $42.82 | $50.23 |
| December 2022 | $39.57 | $46.42 |
| November 2022 | $40.40 | $47.40 |
| October 2022 | $35.76 | $42.45 |
| September 2022 | $33.50 | $39.76 |
| August 2022 | $37.13 | $44.07 |
| July 2022 | $38.68 | $46.44 |
| June 2022 | $38.16 | $45.81 |
| May 2022 | $40.66 | $48.81 |
| April 2022 | $40.98 | $49.75 |
| March 2022 | $45.98 | $55.83 |
| February 2022 | $42.86 | $52.56 |
| January 2022 | $46.16 | $56.60 |
| December 2021 | $45.41 | $55.69 |
| November 2021 | $43.28 | $53.08 |
| October 2021 | $46.09 | $56.97 |
| September 2021 | $41.62 | $51.45 |
| August 2021 | $41.61 | $51.44 |
| July 2021 | $41.74 | $52.03 |
| June 2021 | $41.35 | $51.54 |
| May 2021 | $43.21 | $53.86 |
| April 2021 | $42.91 | $53.94 |
| March 2021 | $40.21 | $50.55 |
| February 2021 | $38.23 | $48.06 |
| January 2021 | $36.48 | $46.26 |
| December 2020 | $35.06 | $44.46 |
| November 2020 | $35.08 | $44.49 |
| October 2020 | $31.11 | $39.82 |
| September 2020 | $31.82 | $40.73 |
| August 2020 | $32.63 | $41.77 |
| July 2020 | $30.15 | $38.97 |
| June 2020 | $28.43 | $36.75 |
| May 2020 | $26.61 | $34.40 |
| April 2020 | $26.28 | $34.35 |
| March 2020 | $24.55 | $32.09 |
| February 2020 | $33.08 | $43.24 |
| January 2020 | $35.64 | $47.02 |
| December 2019 | $34.54 | $45.57 |
| November 2019 | $34.61 | $45.67 |
| October 2019 | $33.71 | $44.88 |
| September 2019 | $33.66 | $44.81 |
| August 2019 | $30.80 | $41.01 |
| July 2019 | $30.78 | $41.39 |
| June 2019 | $30.76 | $41.36 |
| May 2019 | $28.90 | $38.86 |
| April 2019 | $30.58 | $41.53 |
| March 2019 | $28.28 | $38.41 |
| February 2019 | $27.84 | $37.80 |
| January 2019 | $26.32 | $36.09 |
| December 2018 | $24.20 | $33.19 |
| November 2018 | $26.83 | $36.79 |
| October 2018 | $26.42 | $36.60 |
| September 2018 | $28.70 | $39.76 |
| August 2018 | $28.68 | $39.74 |
| July 2018 | $29.24 | $40.89 |
| June 2018 | $28.71 | $40.14 |
| May 2018 | $29.56 | $41.33 |
| April 2018 | $29.26 | $41.28 |
| March 2018 | $29.15 | $41.12 |
| February 2018 | $29.18 | $41.17 |
| January 2018 | $30.48 | $43.37 |
| December 2017 | $29 | $41.26 |
| November 2017 | $27.79 | $39.54 |
| October 2017 | $27.12 | $38.93 |
| September 2017 | $27.74 | $39.82 |
| August 2017 | $26.74 | $38.39 |
| July 2017 | $26.46 | $38.33 |
| June 2017 | $24.68 | $35.75 |
| May 2017 | $22.60 | $32.74 |
| April 2017 | $24.14 | $35.32 |
| March 2017 | $24.98 | $36.55 |
| February 2017 | $24.66 | $36.40 |
| January 2017 | $26.74 | $39.46 |
| December 2016 | $26.03 | $38.41 |
| November 2016 | $26.02 | $38.40 |
| October 2016 | $22.51 | $33.48 |
| September 2016 | $21.88 | $32.54 |
| August 2016 | $21.20 | $31.53 |
| July 2016 | $21.96 | $32.98 |
| June 2016 | $21.86 | $32.83 |
| May 2016 | $22.96 | $34.49 |
| April 2016 | $22.50 | $34.10 |
| March 2016 | $21.29 | $32.27 |
| February 2016 | $19.64 | $29.77 |
| January 2016 | $18.62 | $28.50 |
| December 2015 | $20.39 | $31.20 |
| November 2015 | $21.57 | $33 |
| October 2015 | $21.84 | $33.71 |
| September 2015 | $20.90 | $32.26 |
| August 2015 | $20.64 | $31.87 |
| July 2015 | $20.94 | $32.62 |
| June 2015 | $21.44 | $33.40 |
| May 2015 | $20.51 | $31.96 |
| April 2015 | $20.37 | $32.03 |
| March 2015 | $19.60 | $30.82 |
| February 2015 | $19.60 | $30.82 |
| January 2015 | $19.26 | $30.57 |
| December 2014 | $22.72 | $36.06 |
| November 2014 | $23.53 | $37.34 |
| October 2014 | $22.24 | $35.60 |
| September 2014 | $22.66 | $36.27 |
| August 2014 | $23.23 | $37.19 |
| July 2014 | $23.61 | $38.13 |
| June 2014 | $22.73 | $36.71 |
| May 2014 | $20.96 | $33.85 |
| April 2014 | $20.75 | $33.84 |
| March 2014 | $21.24 | $34.63 |
| February 2014 | $21.25 | $34.65 |
| January 2014 | $20.02 | $32.95 |
| December 2013 | $21.47 | $35.33 |
| November 2013 | $21.26 | $34.98 |
| October 2013 | $20.26 | $33.66 |
| September 2013 | $19.24 | $31.97 |
| August 2013 | $18.32 | $30.43 |
| July 2013 | $19.32 | $32.45 |
| June 2013 | $17.64 | $29.62 |
| May 2013 | $17.43 | $29.27 |
| April 2013 | $16.59 | $28.19 |
| March 2013 | $16.06 | $27.29 |
| February 2013 | $16.41 | $27.89 |
| January 2013 | $16.94 | $29.14 |
| December 2012 | $15.42 | $26.53 |
| November 2012 | $15.88 | $27.33 |
| October 2012 | $14.22 | $24.80 |
| September 2012 | $13.32 | $23.23 |
| August 2012 | $13.40 | $23.36 |
| July 2012 | $12.24 | $21.68 |
| June 2012 | $12.29 | $21.76 |
| May 2012 | $11.63 | $20.60 |
| April 2012 | $13.60 | $24.50 |
| March 2012 | $13.15 | $23.69 |
| February 2012 | $12 | $21.98 |
| January 2012 | $10.93 | $20.02 |
| December 2011 | $10.11 | $18.52 |
| November 2011 | $9.81 | $17.97 |
| October 2011 | $13.53 | $25.22 |
| September 2011 | $12.76 | $23.79 |
| August 2011 | $14.51 | $27.05 |
| July 2011 | $14.65 | $27.70 |
| June 2011 | $15.91 | $30.08 |
| May 2011 | $16.63 | $31.43 |
| April 2011 | $17.12 | $32.76 |
| March 2011 | $16.42 | $31.43 |
| February 2011 | $17.37 | $33.24 |
| January 2011 | $16.28 | $31.50 |
| December 2010 | $15.55 | $30.10 |
| November 2010 | $13.94 | $26.98 |
| October 2010 | $14.46 | $28.33 |
| September 2010 | $13.29 | $26.04 |
| August 2010 | $11.96 | $23.43 |
| July 2010 | $14.14 | $28.12 |
| June 2010 | $13.23 | $26.31 |
| May 2010 | $14.23 | $28.30 |
| April 2010 | $14.57 | $29.33 |
| March 2010 | $15.96 | $32.13 |
| February 2010 | $14.16 | $28.50 |
| January 2010 | $14.36 | $29.25 |
| December 2009 | $14.10 | $28.72 |
| November 2009 | $13.62 | $27.75 |
| October 2009 | $13.26 | $27.36 |
| September 2009 | $15.14 | $31.24 |
| August 2009 | $14.28 | $29.46 |
| July 2009 | $16.34 | $34.10 |
| June 2009 | $12.90 | $26.92 |
| May 2009 | $12.64 | $26.38 |
| April 2009 | $10.98 | $23.22 |
| March 2009 | $8.45 | $17.86 |
| February 2009 | $7.36 | $15.57 |
| January 2009 | $9.35 | $20.13 |
| December 2008 | $10.74 | $23.14 |
| November 2008 | $9.38 | $20.19 |
| October 2008 | $10.75 | $23.49 |
| September 2008 | $16.19 | $35.37 |
| August 2008 | $17.56 | $38.37 |
| July 2008 | $17.72 | $39.08 |
| June 2008 | $18.57 | $40.95 |
| May 2008 | $21.15 | $46.63 |
| April 2008 | $21.85 | $48.54 |
| March 2008 | $20.98 | $46.60 |
| February 2008 | $21.52 | $47.80 |
| January 2008 | $22.11 | $49.49 |
| December 2007 | $24.99 | $55.94 |
| November 2007 | $23.76 | $53.18 |
| October 2007 | $25.83 | $58.20 |
| September 2007 | $23.28 | $52.45 |
| August 2007 | $21.36 | $48.12 |
| July 2007 | $20.99 | $47.64 |
| June 2007 | $21.04 | $47.75 |
| May 2007 | $20.81 | $47.24 |
| April 2007 | $20.73 | $47.35 |
| March 2007 | $19.88 | $45.40 |
| February 2007 | $18.96 | $43.31 |
| January 2007 | $18.68 | $42.91 |
| December 2006 | $18.43 | $42.35 |
| November 2006 | $18.62 | $42.78 |
| October 2006 | $18.19 | $42.05 |
| September 2006 | $17.76 | $41.07 |
| August 2006 | $17.82 | $41.21 |
| July 2006 | $16.45 | $38.28 |
| June 2006 | $17.16 | $39.93 |
| May 2006 | $17.74 | $41.29 |
| April 2006 | $17.96 | $42.06 |
| March 2006 | $18.17 | $42.56 |
| February 2006 | $18.63 | $43.62 |
| January 2006 | $17.96 | $42.29 |
| December 2005 | $17.04 | $40.13 |
| November 2005 | $16.88 | $39.74 |
| October 2005 | $15.78 | $37.37 |
| September 2005 | $15.83 | $37.49 |
| August 2005 | $15.58 | $36.89 |
| July 2005 | $15.11 | $36 |
| June 2005 | $14.14 | $33.70 |
| May 2005 | $13.22 | $31.51 |
| April 2005 | $12.98 | $31.12 |
| March 2005 | $13.57 | $32.54 |
| February 2005 | $13.24 | $31.75 |
| January 2005 | $13.39 | $32.28 |
| December 2004 | $13.91 | $33.54 |
| November 2004 | $13.36 | $32.21 |
| October 2004 | $12.59 | $30.53 |
| September 2004 | $12.39 | $30.04 |
| August 2004 | $11.41 | $27.67 |
| July 2004 | $11.39 | $27.80 |
| June 2004 | $11.86 | $28.94 |
| May 2004 | $11.16 | $27.23 |
| April 2004 | $10.76 | $26.41 |
| March 2004 | $10.94 | $26.86 |
| February 2004 | $11.11 | $27.27 |
| January 2004 | $10.83 | $26.74 |
| December 2003 | $10.13 | $25.02 |
| November 2003 | $10.01 | $24.72 |
| October 2003 | $9.94 | $24.69 |
| September 2003 | $8.72 | $21.65 |
| August 2003 | $8.88 | $22.04 |
| July 2003 | $8.56 | $21.37 |
| June 2003 | $8.32 | $20.77 |
| May 2003 | $8.17 | $20.39 |
| April 2003 | $8.16 | $20.50 |
| March 2003 | $7.47 | $18.78 |
| February 2003 | $7.35 | $18.47 |
| January 2003 | $7.15 | $18.07 |
| December 2002 | $6.74 | $17.05 |
| November 2002 | $7.36 | $18.60 |
| October 2002 | $6.61 | $16.80 |
| September 2002 | $6.24 | $15.85 |
| August 2002 | $7.04 | $17.88 |
| July 2002 | $7.06 | $18.04 |
| June 2002 | $8.56 | $21.86 |
| May 2002 | $9.03 | $23.07 |
| April 2002 | $8.52 | $21.86 |
| March 2002 | $8.45 | $21.67 |
| February 2002 | $8.11 | $20.80 |
| January 2002 | $7.56 | $19.47 |
| December 2001 | $8.39 | $21.60 |
| November 2001 | $8.93 | $22.99 |
| October 2001 | $8.02 | $20.74 |
| September 2001 | $7.74 | $20 |
| August 2001 | $9.04 | $23.36 |
| July 2001 | $9.72 | $25.20 |
| June 2001 | $9.16 | $23.75 |
| May 2001 | $8.49 | $22.01 |
| April 2001 | $7.52 | $19.56 |
| March 2001 | $7.45 | $19.39 |
| February 2001 | $8.48 | $22.05 |
| January 2001 | $8.90 | $23.25 |
| December 2000 | $10.20 | $26.62 |
| November 2000 | $8.16 | $21.31 |
| October 2000 | $7.82 | $20.50 |
| September 2000 | $7.87 | $20.62 |
| August 2000 | $8.04 | $21.06 |
| July 2000 | $6.37 | $16.69 |
| June 2000 | $6.44 | $16.88 |
| May 2000 | $5.72 | $15 |
| April 2000 | $4.60 | $12.06 |
| March 2000 | $4.13 | $10.81 |
SLF
Price: $79.08
52 week price:
Dividend Yield: 3.49%
5-year range yield:
Forward Dividend Yield: 3.40%
Payout Ratio: 60.31%
Payout Ratio Range:
Dividend Per Share: 2.74 USD
Earnings Per Share: 4.21 USD
P/E Ratio: 19.06
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Diversified
Country: Canada
Volume: 299000
Ebitda: 2.9 billionMarket Capitalization: 43.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 5.16%
DGR5: 8.66%
DGR10: 7.78%
DGR20: 3.07%