Sagicor Financial Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	4.300	4.350	4.300	4.350	3.765	28,936
2023-08-31	4.250	4.280	4.250	4.280	3.704	5,100
2023-08-30	4.350	4.350	4.300	4.300	3.722	6,018
2023-08-29	4.350	4.360	4.340	4.350	3.765	47,425
2023-08-28	4.350	4.350	4.350	4.350	3.765	10,600
2023-08-25	4.310	4.320	4.310	4.320	3.739	561
2023-08-24	4.340	4.370	4.260	4.260	3.687	37,300
2023-08-23	4.340	4.350	4.300	4.340	3.756	27,019
2023-08-22	4.330	4.360	4.330	4.340	3.756	8,600
2023-08-21	4.360	4.360	4.330	4.330	3.682	8,711
2023-08-18	4.350	4.350	4.350	4.350	3.699	12,100
2023-08-17	4.360	4.370	4.330	4.330	3.682	71,247
2023-08-16	4.350	4.360	4.330	4.350	3.699	18,850
2023-08-15	4.350	4.360	4.330	4.350	3.699	41,272
2023-08-14	4.350	4.350	4.290	4.330	3.682	2,700
2023-08-11	4.360	4.360	4.310	4.360	3.707	11,641
2023-08-10	4.350	4.360	4.350	4.360	3.707	4,900
2023-08-09	4.360	4.360	4.350	4.360	3.707	7,160
2023-08-08	4.360	4.360	4.360	4.360	3.707	1,273
2023-08-04	4.360	4.360	4.360	4.360	3.707	2,200
2023-08-03	4.360	4.360	4.360	4.360	3.707	4,041
2023-08-02	4.340	4.350	4.340	4.350	3.699	1,100
2023-08-01	4.300	4.300	4.300	4.300	3.656	1,100
2023-07-31	4.350	4.350	4.290	4.290	3.648	34,100
2023-07-28	4.390	4.390	4.340	4.340	3.690	2,210
2023-07-27	4.450	4.450	4.400	4.400	3.741	1,400
2023-07-26	4.450	4.450	4.450	4.450	3.784	1,400
2023-07-25	4.450	4.450	4.450	4.450	3.784	26,300
2023-07-24	4.490	4.490	4.400	4.445	3.780	11,397
2023-07-21	4.450	4.450	4.430	4.450	3.784	2,709
2023-07-20	4.430	4.430	4.430	4.430	3.767	400
2023-07-19	4.450	4.450	4.430	4.430	3.767	4,700
2023-07-18	4.450	4.450	4.450	4.450	3.784	6,100
2023-07-17	4.450	4.450	4.260	4.440	3.775	18,074
2023-07-14	4.480	4.500	4.450	4.450	3.784	4,500
2023-07-13	4.440	4.440	4.380	4.440	3.775	1,600
2023-07-12	4.460	4.480	4.420	4.440	3.775	6,495
2023-07-11	4.400	4.430	4.400	4.420	3.758	2,600
2023-07-10	4.400	4.440	4.400	4.400	3.741	2,400
2023-07-07	4.460	4.470	4.400	4.400	3.741	1,700
2023-07-06	4.500	4.510	4.500	4.500	3.826	1,500
2023-07-05	4.580	4.580	4.500	4.500	3.826	500
2023-07-04	4.500	4.530	4.490	4.520	3.843	1,900
2023-06-30	4.310	4.500	4.300	4.500	3.826	16,800
2023-06-29	4.540	4.540	4.300	4.300	3.656	19,970
2023-06-28	4.390	4.500	4.390	4.500	3.826	7,100
2023-06-27	4.550	4.550	4.350	4.350	3.699	31,750
2023-06-26	4.560	4.600	4.560	4.590	3.903	2,375
2023-06-23	4.650	4.690	4.600	4.650	3.954	2,742
2023-06-22	4.650	4.740	4.640	4.650	3.954	7,410
2023-06-21	4.790	4.790	4.640	4.640	3.945	13,850
2023-06-20	4.760	4.760	4.650	4.650	3.954	1,300
2023-06-19	4.710	4.770	4.710	4.760	4.047	300
2023-06-16	4.810	4.810	4.660	4.660	3.962	20,955
2023-06-15	4.820	4.820	4.820	4.820	4.098	1,392
2023-06-14	4.820	4.820	4.820	4.820	4.098	150
2023-06-13	4.830	4.860	4.780	4.780	4.064	3,900
2023-06-12	4.720	4.790	4.720	4.780	4.064	2,600
2023-06-09	4.910	4.920	4.710	4.710	4.005	7,659
2023-06-08	4.950	4.950	4.930	4.930	4.192	1,000

← NewerPage 14 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.