Sagicor Financial Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.330 | 8.370 | 8.250 | 8.370 | 8.370 | 52,457 |
| 2026-10-16 | 8.500 | 8.500 | 8.340 | 8.340 | 8.340 | 13,594 |
| 2026-10-15 | 8.190 | 8.500 | 8.190 | 8.490 | 8.490 | 43,100 |
| 2026-10-14 | 8.480 | 8.490 | 8.190 | 8.190 | 8.190 | 33,900 |
| 2026-10-13 | 8.210 | 8.460 | 8.200 | 8.290 | 8.290 | 54,500 |
| 2026-10-09 | 8.255 | 8.255 | 8.160 | 8.230 | 8.230 | 33,300 |
| 2026-10-08 | 8.100 | 8.340 | 8.100 | 8.170 | 8.170 | 22,200 |
| 2026-10-07 | 8.090 | 8.230 | 8.090 | 8.200 | 8.200 | 37,100 |
| 2026-10-06 | 8.310 | 8.310 | 8.010 | 8.010 | 8.010 | 28,300 |
| 2026-10-05 | 8.310 | 8.310 | 8.120 | 8.120 | 8.120 | 42,000 |
| 2026-10-02 | 8.320 | 8.350 | 8.200 | 8.200 | 8.200 | 35,800 |
| 2026-10-01 | 8.300 | 8.500 | 8.300 | 8.320 | 8.320 | 19,300 |
| 2026-09-30 | 8.400 | 8.430 | 8.350 | 8.350 | 8.350 | 15,800 |
| 2026-09-29 | 8.530 | 8.570 | 8.400 | 8.420 | 8.420 | 30,800 |
| 2026-09-28 | 8.600 | 8.600 | 8.485 | 8.500 | 8.500 | 30,900 |
| 2026-09-25 | 8.550 | 8.600 | 8.500 | 8.510 | 8.510 | 245,800 |
| 2026-09-24 | 8.480 | 8.580 | 8.400 | 8.560 | 8.560 | 29,700 |
| 2026-09-23 | 8.410 | 8.480 | 8.350 | 8.410 | 8.410 | 27,400 |
| 2026-09-22 | 8.540 | 8.580 | 8.350 | 8.410 | 8.410 | 107,200 |
| 2026-09-21 | 8.450 | 8.580 | 8.350 | 8.580 | 8.580 | 30,900 |
| 2026-09-18 | 8.490 | 8.500 | 8.360 | 8.380 | 8.380 | 116,000 |
| 2026-09-17 | 8.450 | 8.570 | 8.430 | 8.480 | 8.480 | 25,900 |
| 2026-09-16 | 8.580 | 8.590 | 8.370 | 8.440 | 8.440 | 31,700 |
| 2026-09-15 | 8.800 | 8.840 | 8.400 | 8.500 | 8.500 | 64,200 |
| 2026-09-14 | 8.790 | 8.800 | 8.700 | 8.740 | 8.740 | 18,600 |
| 2026-09-11 | 9.030 | 9.030 | 8.750 | 8.760 | 8.760 | 26,500 |
| 2026-09-10 | 8.850 | 9.010 | 8.850 | 8.950 | 8.950 | 30,600 |
| 2026-09-09 | 8.850 | 9.020 | 8.750 | 8.840 | 8.840 | 26,400 |
| 2026-09-08 | 9.340 | 9.340 | 8.800 | 8.850 | 8.850 | 33,800 |
| 2026-09-04 | 8.980 | 9.370 | 8.940 | 9.370 | 9.370 | 272,700 |
| 2026-09-03 | 9.030 | 9.080 | 8.950 | 8.950 | 8.950 | 68,500 |
| 2026-09-02 | 8.830 | 9.030 | 8.830 | 8.900 | 8.900 | 14,000 |
| 2026-09-01 | 8.820 | 9.040 | 8.780 | 8.780 | 8.780 | 12,000 |
| 2026-08-31 | 8.970 | 9.100 | 8.840 | 9.080 | 9.080 | 86,900 |
| 2026-08-28 | 8.870 | 9.000 | 8.830 | 8.870 | 8.870 | 47,600 |
| 2026-08-27 | 9.040 | 9.040 | 8.930 | 8.940 | 8.940 | 53,700 |
| 2026-08-26 | 8.810 | 9.100 | 8.810 | 9.060 | 9.060 | 87,900 |
| 2026-08-25 | 8.765 | 9.160 | 8.740 | 9.090 | 8.986 | 194,600 |
| 2026-08-24 | 8.770 | 8.990 | 8.550 | 8.680 | 8.581 | 85,500 |
| 2026-08-21 | 8.400 | 8.930 | 8.400 | 8.770 | 8.670 | 71,410 |
| 2026-08-20 | 8.570 | 8.580 | 8.340 | 8.360 | 8.264 | 113,641 |
| 2026-08-19 | 8.600 | 8.820 | 8.540 | 8.570 | 8.472 | 125,941 |
| 2026-08-18 | 8.670 | 8.750 | 8.600 | 8.600 | 8.502 | 15,631 |
| 2026-08-17 | 8.720 | 8.790 | 8.640 | 8.640 | 8.541 | 30,570 |
| 2026-08-14 | 8.640 | 8.890 | 8.400 | 8.630 | 8.531 | 211,314 |
| 2026-08-13 | 8.950 | 9.050 | 8.350 | 8.600 | 8.502 | 117,045 |
| 2026-08-12 | 8.820 | 8.950 | 8.720 | 8.950 | 8.848 | 39,607 |
| 2026-08-11 | 8.950 | 8.950 | 8.710 | 8.880 | 8.778 | 22,414 |
| 2026-08-10 | 8.790 | 8.900 | 8.740 | 8.850 | 8.749 | 12,424 |
| 2026-08-07 | 8.700 | 8.840 | 8.680 | 8.830 | 8.729 | 34,885 |
| 2026-08-06 | 8.740 | 8.840 | 8.680 | 8.720 | 8.620 | 25,669 |
| 2026-08-05 | 8.720 | 8.840 | 8.680 | 8.840 | 8.739 | 22,088 |
| 2026-08-04 | 8.800 | 8.800 | 8.660 | 8.780 | 8.680 | 31,238 |
| 2026-07-31 | 8.920 | 8.920 | 8.730 | 8.770 | 8.670 | 14,012 |
| 2026-07-30 | 8.650 | 8.930 | 8.650 | 8.830 | 8.729 | 118,331 |
| 2026-07-29 | 8.520 | 8.700 | 8.500 | 8.610 | 8.512 | 217,522 |
| 2026-07-28 | 8.600 | 8.780 | 8.550 | 8.630 | 8.531 | 439,702 |
| 2026-07-27 | 8.510 | 8.790 | 8.450 | 8.760 | 8.660 | 168,263 |
| 2026-07-24 | 8.390 | 8.630 | 8.390 | 8.580 | 8.482 | 68,636 |
| 2026-07-23 | 8.570 | 8.650 | 8.390 | 8.440 | 8.343 | 149,093 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.1040 CAD |
| 2026-05-27 | 0.1040 CAD |
| 2026-03-26 | 0.1040 CAD |
| 2025-11-25 | 0.0950 CAD |
| 2025-08-27 | 0.0930 CAD |
| 2025-05-26 | 0.0930 CAD |
| 2025-03-27 | 0.0960 CAD |
| 2024-11-26 | 0.0840 CAD |
| 2024-08-27 | 0.0810 CAD |
| 2024-05-29 | 0.0820 CAD |
| 2024-04-09 | 0.0810 CAD |
| 2023-11-21 | 0.0770 CAD |
| 2023-08-22 | 0.0760 CAD |
| 2023-05-23 | 0.0760 CAD |
| 2023-04-03 | 0.0760 CAD |
| 2022-11-22 | 0.0760 CAD |
| 2022-08-24 | 0.0730 CAD |
| 2022-05-24 | 0.0720 CAD |
| 2022-04-01 | 0.0700 CAD |
| 2021-11-25 | 0.0710 CAD |
| 2021-08-27 | 0.0710 CAD |
| 2021-05-21 | 0.0680 CAD |
| 2021-03-30 | 0.0710 CAD |
| 2020-11-24 | 0.0740 CAD |
| 2020-08-27 | 0.0740 CAD |
| 2020-05-04 | 0.0790 CAD |
| 2020-02-07 | 0.0750 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.