Sagicor Financial Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	5.800	5.860	5.800	5.860	5.137	6,337
2023-11-28	6.000	6.000	5.850	5.850	5.128	6,701
2023-11-27	6.000	6.000	6.000	6.000	5.260	4,850
2023-11-24	6.030	6.050	6.020	6.050	5.303	4,650
2023-11-23	5.820	5.920	5.820	5.920	5.189	1,222
2023-11-22	5.990	6.040	5.990	6.040	5.295	4,700
2023-11-21	5.900	5.950	5.900	5.940	5.207	5,211
2023-11-20	6.050	6.100	6.050	6.080	5.262	2,225
2023-11-17	6.060	6.080	6.020	6.080	5.262	8,386
2023-11-16	6.030	6.050	6.030	6.050	5.236	5,900
2023-11-15	6.130	6.140	6.030	6.030	5.219	5,503
2023-11-14	6.140	6.140	6.140	6.140	5.314	4,300
2023-11-13	6.000	6.140	6.000	6.140	5.314	7,369
2023-11-10	6.060	6.170	6.060	6.140	5.314	5,802
2023-11-09	5.840	6.080	5.840	6.080	5.262	5,101
2023-11-08	5.780	5.800	5.780	5.800	5.020	20,400
2023-11-07	5.720	5.870	5.650	5.730	4.959	46,001
2023-11-06	5.730	5.740	5.730	5.740	4.968	3,912
2023-11-03	5.690	5.750	5.690	5.750	4.977	2,450
2023-11-02	5.480	5.690	5.480	5.690	4.925	4,197
2023-11-01	5.470	5.470	5.420	5.420	4.691	1,400
2023-10-31	5.520	5.560	5.500	5.510	4.769	5,170
2023-10-30	5.570	5.570	5.520	5.520	4.777	4,000
2023-10-26	5.630	5.670	5.580	5.580	4.829	6,450
2023-10-25	5.400	5.580	5.390	5.580	4.829	3,176
2023-10-24	5.480	5.490	5.470	5.490	4.752	9,600
2023-10-23	5.540	5.600	5.470	5.480	4.743	13,389
2023-10-20	5.650	5.650	5.450	5.470	4.734	16,401
2023-10-19	5.510	5.660	5.510	5.640	4.881	19,000
2023-10-18	5.350	5.500	5.350	5.500	4.760	3,520
2023-10-17	5.270	5.300	5.270	5.300	4.587	2,483
2023-10-16	5.300	5.350	5.260	5.280	4.570	6,551
2023-10-13	5.060	5.290	5.060	5.290	4.578	8,994
2023-10-12	5.030	5.030	5.030	5.030	4.353	300
2023-10-11	4.910	5.030	4.910	4.990	4.319	7,677
2023-10-10	4.940	4.950	4.930	4.940	4.276	11,235
2023-10-06	4.980	5.000	4.900	4.900	4.241	10,175
2023-10-05	4.890	4.950	4.890	4.940	4.276	68,925
2023-10-04	4.800	4.840	4.800	4.840	4.189	1,922
2023-10-03	5.000	5.000	4.800	4.800	4.154	4,558
2023-10-02	5.040	5.040	4.990	5.000	4.327	1,800
2023-09-29	5.040	5.060	5.000	5.000	4.327	13,622
2023-09-28	4.810	5.050	4.810	4.990	4.319	11,652
2023-09-27	4.940	5.050	4.940	5.050	4.371	16,811
2023-09-26	4.940	4.940	4.850	4.900	4.241	2,140
2023-09-25	4.850	4.910	4.850	4.870	4.215	2,500
2023-09-22	4.780	4.850	4.780	4.850	4.198	10,600
2023-09-21	4.780	4.780	4.770	4.780	4.137	4,400
2023-09-20	4.750	4.750	4.730	4.740	4.102	2,365
2023-09-19	4.710	4.740	4.710	4.720	4.085	9,015
2023-09-18	4.660	4.710	4.660	4.710	4.076	7,719
2023-09-15	4.640	4.650	4.640	4.650	4.025	6,400
2023-09-14	4.580	4.680	4.580	4.640	4.016	3,700
2023-09-13	4.580	4.630	4.580	4.620	3.999	6,200
2023-09-12	4.610	4.610	4.530	4.540	3.929	9,800
2023-09-11	4.560	4.650	4.520	4.580	3.964	8,749
2023-09-08	4.350	4.530	4.350	4.520	3.912	31,616
2023-09-07	4.350	4.350	4.350	4.350	3.765	82,100
2023-09-06	4.350	4.350	4.260	4.310	3.730	6,650
2023-09-05	4.340	4.350	4.340	4.350	3.765	5,600

← NewerPage 13 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.