Find a quote
SUN LIFE FINANCIAL INC.
85.26 Up 0.21 (0.25 %)
Delayed : 2024/11/21 09:45:56
- Previous close $85.05
- Opening $84.34
- Today High $85.31
- Today Low $84.34
- Price Bid $85.25
- Price Ask $85.25
- 52 Weeks High $86.39
- 52 Weeks Low $64.38
- Size Bid 4
- Size Ask 1
- Volume 3,740,501
Fundamentals
- P/E Ratio : 13.90
- Earnings/Share : 1.09
- Dividends/Share : $0.84
- Current Div. Yield : 3.95
- Market Cap (M) : 48,963.56
- Shares Out (M) : 575.70
- Exchange : XTSE
- Ex Dividend Date : 2024/11/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:46 AM | $85.32 | Up $0.06 | $85.34 | $85.28 | 2,200 |
| 09:45 AM | $85.26 | Up $0.06 | $85.31 | $85.25 | 2,300 |
| 09:44 AM | $85.20 | Up $0.05 | $85.20 | $85.19 | 400 |
| 09:43 AM | $85.15 | Up $0.08 | $85.15 | $85.02 | 3,600 |
| 09:42 AM | $85.07 | Down $ -0.09 | $85.15 | $85.07 | 1,800 |
| 09:41 AM | $85.16 | Down $ -0.03 | $85.20 | $85.16 | 1,000 |
| 09:40 AM | $85.19 | Down $ -0.07 | $85.24 | $85.14 | 4,800 |
| 09:39 AM | $85.26 | Up $0.19 | $85.26 | $85.11 | 3,100 |
| 09:38 AM | $85.07 | Down $ -0.09 | $85.17 | $85.07 | 2,300 |
| 09:37 AM | $85.16 | Up $0.20 | $85.16 | $84.99 | 1,600 |
| 09:36 AM | $84.96 | Up $0.03 | $85.00 | $84.88 | 4,300 |
| 09:35 AM | $84.93 | Down $ -0.03 | $84.97 | $84.91 | 4,300 |
| 09:34 AM | $84.96 | Down $ -0.12 | $85.10 | $84.94 | 7,700 |
| 09:33 AM | $85.08 | Up $0.26 | $85.10 | $84.86 | 3,200 |
| 09:32 AM | $84.82 | Up $0.22 | $84.82 | $84.53 | 6,800 |
| 09:31 AM | $84.60 | Up $0.11 | $84.65 | $84.40 | 12,200 |
| 09:30 AM | $84.49 | Down $ -0.56 | $85.02 | $84.34 | 3,679,500 |
| Previous close | $85.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/11/2024 | $85.05 | $84.75 | $85.15 | $84.60 | 2,253,900 |
| 19/11/2024 | $84.25 | $84.53 | $84.62 | $84.02 | 750,800 |
| 18/11/2024 | $85.05 | $85.26 | $85.36 | $84.98 | 1,175,800 |
| 15/11/2024 | $84.88 | $84.89 | $84.91 | $84.51 | 2,508,900 |
| 14/11/2024 | $85.95 | $86.26 | $86.28 | $85.54 | 1,202,300 |
| 13/11/2024 | $84.43 | $84.26 | $84.50 | $84.14 | 852,800 |
| 12/11/2024 | $83.43 | $83.08 | $83.47 | $82.95 | 791,100 |
| 11/11/2024 | $82.96 | $83.31 | $83.51 | $82.94 | 367,200 |
| 08/11/2024 | $82.46 | $82.27 | $82.68 | $82.18 | 510,700 |
| 07/11/2024 | $82.63 | $82.34 | $82.65 | $82.05 | 1,247,900 |
| 06/11/2024 | $82.08 | $81.15 | $82.27 | $81.09 | 2,654,900 |
| 05/11/2024 | $79.94 | $79.07 | $80.03 | $78.90 | 2,831,800 |
| 04/11/2024 | $77.45 | $77.40 | $77.59 | $77.30 | 2,283,000 |
| 01/11/2024 | $77.63 | $77.18 | $77.68 | $77.11 | 2,186,900 |
| 31/10/2024 | $77.20 | $77.33 | $77.67 | $77.06 | 2,896,800 |
| 30/10/2024 | $78.61 | $78.82 | $78.99 | $78.47 | 800,800 |
| 29/10/2024 | $79.09 | $79.15 | $79.29 | $79.00 | 1,941,500 |
| 28/10/2024 | $79.16 | $78.93 | $79.21 | $78.87 | 2,427,600 |
| 25/10/2024 | $78.40 | $78.48 | $78.48 | $78.22 | 929,400 |
| 24/10/2024 | $78.63 | $78.12 | $78.65 | $78.07 | 551,600 |
| 23/10/2024 | $78.52 | $78.33 | $78.60 | $78.01 | 449,600 |
| 22/10/2024 | $78.30 | $78.10 | $78.50 | $78.06 | 773,200 |
| 21/10/2024 | $78.77 | $78.89 | $78.91 | $78.64 | 993,300 |
| 18/10/2024 | $78.90 | $78.79 | $79.01 | $78.69 | 588,900 |
| 17/10/2024 | $78.90 | $78.96 | $79.16 | $78.73 | 1,031,600 |
| 16/10/2024 | $78.36 | $78.47 | $78.60 | $78.08 | 827,700 |
| 15/10/2024 | $79.05 | $79.20 | $79.20 | $78.96 | 766,500 |
| 11/10/2024 | $78.76 | $78.85 | $79.03 | $78.58 | 685,000 |
| 10/10/2024 | $78.70 | $78.50 | $78.75 | $78.39 | 1,345,800 |
| 09/10/2024 | $78.35 | $78.11 | $78.37 | $77.97 | 544,400 |
Graphs are not available, please refer to the detailed table