Sagicor Financial Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	6.850	6.850	6.640	6.820	6.045	25,599
2024-05-27	6.800	6.830	6.800	6.830	6.054	7,500
2024-05-24	6.830	6.830	6.800	6.800	6.027	2,473
2024-05-23	6.830	6.830	6.820	6.830	6.054	4,901
2024-05-22	6.860	6.860	6.790	6.790	6.018	6,905
2024-05-21	6.950	6.980	6.830	6.830	6.054	18,450
2024-05-17	6.750	6.990	6.750	6.970	6.178	10,600
2024-05-16	6.890	7.010	6.700	6.700	5.939	28,036
2024-05-15	6.830	6.890	6.800	6.800	6.027	5,400
2024-05-14	6.830	6.830	6.830	6.830	6.054	700
2024-05-13	6.820	6.880	6.780	6.780	6.009	8,139
2024-05-10	6.790	6.880	6.780	6.780	6.009	4,300
2024-05-09	6.750	6.880	6.740	6.740	5.974	7,517
2024-05-08	6.800	6.840	6.790	6.800	6.027	3,016
2024-05-07	6.860	6.870	6.820	6.820	6.045	6,680
2024-05-06	6.870	6.870	6.860	6.860	6.080	10,101
2024-05-03	6.750	6.870	6.750	6.870	6.089	5,000
2024-05-02	6.800	6.810	6.750	6.750	5.983	5,800
2024-05-01	6.600	6.820	6.600	6.770	6.001	5,780
2024-04-30	6.700	6.700	6.600	6.600	5.850	3,700
2024-04-29	6.750	6.750	6.740	6.740	5.974	7,500
2024-04-26	6.850	6.860	6.600	6.600	5.850	17,520
2024-04-25	6.890	6.890	6.840	6.850	6.072	8,729
2024-04-24	6.850	6.950	6.850	6.880	6.098	5,887
2024-04-23	6.900	6.900	6.800	6.800	6.027	4,800
2024-04-22	6.990	7.000	6.940	6.940	6.151	3,700
2024-04-19	7.000	7.000	7.000	7.000	6.204	608
2024-04-18	7.000	7.000	6.810	6.810	6.036	5,600
2024-04-17	7.020	7.050	6.960	7.000	6.204	10,647
2024-04-16	7.200	7.200	7.060	7.060	6.258	3,421
2024-04-15	7.190	7.200	7.170	7.170	6.355	5,601
2024-04-12	7.200	7.200	7.170	7.170	6.355	4,300
2024-04-11	7.340	7.350	7.190	7.190	6.373	7,155
2024-04-10	7.350	7.380	7.090	7.300	6.470	12,022
2024-04-09	7.300	7.410	7.300	7.400	6.559	12,575
2024-04-08	7.250	7.350	7.220	7.350	6.443	24,701
2024-04-05	7.200	7.370	7.180	7.310	6.408	28,550
2024-04-04	7.250	7.250	6.790	7.000	6.136	19,475
2024-04-03	7.350	7.390	7.240	7.250	6.355	10,900
2024-04-02	7.300	7.390	7.260	7.390	6.478	7,875
2024-04-01	7.000	7.340	7.000	7.340	6.434	11,315
2024-03-28	7.000	7.020	7.000	7.020	6.154	4,500
2024-03-27	6.990	7.000	6.960	7.000	6.136	9,810
2024-03-26	6.710	7.000	6.710	6.990	6.127	19,050
2024-03-25	6.880	6.990	6.880	6.990	6.127	8,177
2024-03-22	6.860	6.920	6.860	6.920	6.066	900
2024-03-21	6.900	6.900	6.780	6.790	5.952	5,530
2024-03-20	6.860	6.860	6.810	6.850	6.005	3,300
2024-03-19	6.900	6.900	6.860	6.860	6.013	1,700
2024-03-18	6.850	6.920	6.850	6.900	6.048	9,900
2024-03-15	6.720	6.790	6.720	6.790	5.952	4,700
2024-03-14	6.760	6.760	6.720	6.720	5.891	600
2024-03-13	6.800	6.800	6.770	6.770	5.934	2,350
2024-03-12	6.870	6.920	6.800	6.800	5.961	3,977
2024-03-11	6.870	6.870	6.820	6.820	5.978	1,130
2024-03-08	6.920	6.920	6.920	6.920	6.066	100
2024-03-07	6.920	6.940	6.850	6.860	6.013	10,000
2024-03-06	6.890	6.950	6.850	6.910	6.057	6,425
2024-03-05	6.900	6.930	6.890	6.890	6.040	8,294
2024-03-04	6.680	6.910	6.670	6.880	6.031	19,789

← NewerPage 11 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.