Sagicor Financial Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 6.720 | 6.720 | 6.550 | 6.600 | 5.785 | 8,110 |
| 2024-02-28 | 6.650 | 6.690 | 6.650 | 6.690 | 5.864 | 12,710 |
| 2024-02-27 | 6.600 | 6.650 | 6.250 | 6.640 | 5.821 | 44,770 |
| 2024-02-26 | 6.250 | 6.610 | 6.250 | 6.550 | 5.742 | 21,395 |
| 2024-02-23 | 6.010 | 6.250 | 6.010 | 6.250 | 5.479 | 18,646 |
| 2024-02-22 | 6.240 | 6.240 | 5.870 | 6.200 | 5.435 | 5,908 |
| 2024-02-21 | 6.290 | 6.290 | 6.250 | 6.250 | 5.479 | 200 |
| 2024-02-20 | 6.290 | 6.340 | 6.290 | 6.340 | 5.558 | 2,500 |
| 2024-02-16 | 6.340 | 6.340 | 6.210 | 6.220 | 5.452 | 4,900 |
| 2024-02-15 | 6.240 | 6.340 | 6.240 | 6.290 | 5.514 | 800 |
| 2024-02-14 | 6.250 | 6.250 | 6.190 | 6.200 | 5.435 | 14,708 |
| 2024-02-13 | 6.200 | 6.250 | 6.130 | 6.130 | 5.373 | 2,140 |
| 2024-02-12 | 6.240 | 6.250 | 6.150 | 6.200 | 5.435 | 700 |
| 2024-02-09 | 6.450 | 6.450 | 6.240 | 6.240 | 5.470 | 800 |
| 2024-02-08 | 6.500 | 6.520 | 6.460 | 6.460 | 5.663 | 323 |
| 2024-02-07 | 6.420 | 6.500 | 5.740 | 6.500 | 5.698 | 24,320 |
| 2024-02-06 | 6.360 | 6.510 | 6.300 | 6.380 | 5.593 | 2,000 |
| 2024-02-05 | 6.240 | 6.360 | 6.240 | 6.360 | 5.575 | 2,100 |
| 2024-02-02 | 6.450 | 6.450 | 6.130 | 6.130 | 5.373 | 6,536 |
| 2024-02-01 | 6.260 | 6.260 | 6.240 | 6.240 | 5.470 | 300 |
| 2024-01-31 | 6.270 | 6.270 | 6.250 | 6.250 | 5.479 | 300 |
| 2024-01-29 | 6.040 | 6.210 | 6.040 | 6.200 | 5.435 | 1,000 |
| 2024-01-26 | 6.290 | 6.340 | 6.240 | 6.240 | 5.470 | 600 |
| 2024-01-25 | 6.490 | 6.490 | 6.260 | 6.260 | 5.487 | 1,936 |
| 2024-01-24 | 6.410 | 6.510 | 6.410 | 6.490 | 5.689 | 3,729 |
| 2024-01-23 | 6.240 | 6.480 | 6.240 | 6.380 | 5.593 | 5,324 |
| 2024-01-22 | 6.690 | 6.690 | 6.000 | 6.170 | 5.409 | 14,555 |
| 2024-01-19 | 6.060 | 6.140 | 6.060 | 6.140 | 5.382 | 500 |
| 2024-01-18 | 6.050 | 6.080 | 6.000 | 6.010 | 5.268 | 6,200 |
| 2024-01-17 | 6.540 | 6.540 | 6.050 | 6.050 | 5.303 | 5,843 |
| 2024-01-16 | 6.490 | 6.490 | 6.400 | 6.430 | 5.636 | 623 |
| 2024-01-15 | 6.530 | 6.650 | 6.530 | 6.550 | 5.742 | 4,401 |
| 2024-01-12 | 6.360 | 6.520 | 6.360 | 6.480 | 5.680 | 1,323 |
| 2024-01-11 | 6.560 | 6.560 | 6.300 | 6.360 | 5.575 | 3,800 |
| 2024-01-10 | 6.590 | 6.600 | 6.500 | 6.540 | 5.733 | 4,190 |
| 2024-01-09 | 6.470 | 6.550 | 6.470 | 6.550 | 5.742 | 3,270 |
| 2024-01-08 | 6.230 | 6.470 | 6.230 | 6.400 | 5.610 | 9,290 |
| 2024-01-05 | 6.090 | 6.100 | 6.040 | 6.060 | 5.312 | 4,931 |
| 2024-01-04 | 6.040 | 6.040 | 5.930 | 5.930 | 5.198 | 18,281 |
| 2024-01-03 | 5.950 | 5.970 | 5.930 | 5.930 | 5.198 | 7,203 |
| 2024-01-02 | 5.900 | 5.950 | 5.900 | 5.950 | 5.216 | 11,597 |
| 2023-12-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.216 | 4,200 |
| 2023-12-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.216 | 4,650 |
| 2023-12-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.216 | 4,302 |
| 2023-12-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.216 | 4,771 |
| 2023-12-21 | 6.170 | 6.230 | 5.950 | 5.950 | 5.216 | 43,689 |
| 2023-12-20 | 6.000 | 6.150 | 6.000 | 6.150 | 5.391 | 7,313 |
| 2023-12-19 | 5.950 | 6.000 | 5.950 | 6.000 | 5.260 | 6,527 |
| 2023-12-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.216 | 2,988 |
| 2023-12-15 | 5.930 | 5.950 | 5.930 | 5.950 | 5.216 | 14,300 |
| 2023-12-14 | 5.950 | 5.950 | 5.850 | 5.950 | 5.216 | 10,750 |
| 2023-12-13 | 5.900 | 5.950 | 5.900 | 5.950 | 5.216 | 10,900 |
| 2023-12-12 | 5.830 | 5.920 | 5.830 | 5.920 | 5.189 | 500 |
| 2023-12-11 | 5.780 | 5.780 | 5.780 | 5.780 | 5.067 | 100 |
| 2023-12-08 | 5.950 | 5.950 | 5.940 | 5.950 | 5.216 | 6,500 |
| 2023-12-07 | 5.940 | 5.950 | 5.910 | 5.950 | 5.216 | 5,902 |
| 2023-12-06 | 5.860 | 5.950 | 5.850 | 5.940 | 5.207 | 2,900 |
| 2023-12-04 | 5.860 | 5.920 | 5.860 | 5.860 | 5.137 | 6,773 |
| 2023-12-01 | 5.980 | 5.980 | 5.940 | 5.940 | 5.207 | 4,554 |
| 2023-11-30 | 5.880 | 5.940 | 5.880 | 5.940 | 5.207 | 300 |
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.