Sagicor Financial Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	6.100	6.130	6.100	6.110	5.482	4,532
2024-08-22	6.100	6.100	6.070	6.100	5.473	9,575
2024-08-21	6.130	6.130	6.100	6.100	5.473	1,175
2024-08-20	6.150	6.180	6.090	6.110	5.482	8,800
2024-08-19	5.840	6.090	5.840	6.090	5.464	3,745
2024-08-16	6.010	6.115	5.650	5.700	5.114	16,617
2024-08-15	6.490	6.490	6.310	6.310	5.661	6,323
2024-08-14	6.420	6.510	6.420	6.500	5.831	9,214
2024-08-13	6.150	6.430	6.150	6.370	5.715	6,037
2024-08-12	6.040	6.150	6.040	6.150	5.517	10,718
2024-08-09	6.050	6.100	6.050	6.070	5.446	30,600
2024-08-08	5.770	6.100	5.770	6.100	5.473	9,730
2024-08-07	5.940	5.940	5.750	5.800	5.203	16,936
2024-08-06	6.050	6.070	5.890	5.900	5.293	7,933
2024-08-02	6.090	6.100	6.000	6.100	5.473	3,600
2024-08-01	6.000	6.100	5.950	6.020	5.401	9,202
2024-07-31	6.000	6.260	5.820	6.000	5.383	32,614
2024-07-30	5.850	5.980	5.840	5.980	5.365	15,486
2024-07-29	5.500	5.900	5.470	5.750	5.159	30,207
2024-07-26	6.050	6.050	5.400	5.500	4.934	28,424
2024-07-25	6.160	6.210	5.960	5.990	5.374	16,565
2024-07-24	6.340	6.340	6.100	6.150	5.517	6,159
2024-07-23	6.270	6.320	6.200	6.260	5.616	4,650
2024-07-22	6.210	6.330	6.210	6.260	5.616	2,900
2024-07-19	6.170	6.220	6.170	6.210	5.571	3,795
2024-07-18	6.350	6.390	6.200	6.215	5.576	3,007
2024-07-17	6.230	6.400	6.110	6.110	5.482	10,975
2024-07-16	6.400	6.400	6.230	6.230	5.589	16,322
2024-07-15	6.400	6.400	6.400	6.400	5.742	8,000
2024-07-12	6.370	6.400	6.370	6.400	5.742	3,800
2024-07-11	6.370	6.390	6.370	6.370	5.715	695
2024-07-10	6.400	6.400	6.370	6.370	5.715	2,700
2024-07-09	6.400	6.400	6.400	6.400	5.742	2,500
2024-07-08	6.390	6.400	6.390	6.400	5.742	6,700
2024-07-05	6.430	6.430	6.390	6.390	5.733	2,800
2024-07-04	6.360	6.420	6.360	6.420	5.760	200
2024-07-03	6.420	6.430	6.350	6.430	5.769	10,900
2024-07-02	6.400	6.430	6.400	6.420	5.760	9,581
2024-06-28	6.430	6.430	6.430	6.430	5.769	4,900
2024-06-27	6.420	6.430	6.420	6.430	5.769	4,489
2024-06-25	6.450	6.470	6.430	6.430	5.769	3,738
2024-06-24	6.500	6.500	6.450	6.450	5.787	4,172
2024-06-21	6.470	6.500	6.470	6.500	5.831	8,200
2024-06-20	6.500	6.500	6.450	6.450	5.787	11,420
2024-06-19	6.490	6.500	6.360	6.500	5.831	11,363
2024-06-18	6.500	6.500	6.450	6.450	5.787	14,339
2024-06-17	6.460	6.600	6.460	6.550	5.876	24,310
2024-06-14	6.540	6.540	6.400	6.400	5.742	7,100
2024-06-13	6.500	6.600	6.500	6.540	5.867	34,527
2024-06-12	6.600	6.600	6.530	6.530	5.858	215
2024-06-11	6.560	6.600	6.560	6.590	5.912	6,347
2024-06-10	6.500	6.620	6.500	6.520	5.849	12,974
2024-06-07	6.560	6.610	6.510	6.610	5.930	669
2024-06-06	6.690	6.690	6.690	6.690	6.002	8,904
2024-06-05	6.550	6.690	6.510	6.690	6.002	4,103
2024-06-04	6.570	6.680	6.500	6.500	5.831	4,717
2024-06-03	6.500	6.660	6.500	6.600	5.921	7,283
2024-05-31	6.700	6.700	6.580	6.600	5.921	12,878
2024-05-30	6.700	6.700	6.700	6.700	6.011	700
2024-05-29	6.760	6.760	6.700	6.700	6.011	4,800

← NewerPage 10 of 21 · 1,222 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.