Sagicor Financial Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	4.950	4.950	4.940	4.950	4.209	1,800
2023-06-06	4.970	4.970	4.910	4.910	4.175	1,138
2023-06-05	4.790	4.900	4.790	4.900	4.166	455
2023-06-02	4.900	4.900	4.890	4.900	4.166	1,200
2023-06-01	4.890	4.920	4.890	4.900	4.166	3,306
2023-05-31	4.910	4.950	4.860	4.910	4.175	9,448
2023-05-30	4.890	4.940	4.890	4.910	4.175	1,400
2023-05-29	4.830	4.900	4.830	4.900	4.166	450
2023-05-26	4.790	4.830	4.790	4.830	4.107	7,046
2023-05-25	4.930	4.930	4.930	4.930	4.192	1,040
2023-05-24	4.900	4.930	4.890	4.930	4.192	4,400
2023-05-23	4.900	4.900	4.870	4.900	4.166	2,205
2023-05-19	4.830	4.880	4.830	4.880	4.085	713
2023-05-18	4.820	4.930	4.820	4.890	4.093	2,945
2023-05-17	4.810	4.830	4.810	4.820	4.035	1,200
2023-05-16	4.920	4.920	4.810	4.810	4.027	2,404
2023-05-15	4.960	4.960	4.900	4.900	4.102	2,700
2023-05-11	4.920	4.920	4.870	4.890	4.093	3,200
2023-05-10	4.880	4.930	4.870	4.900	4.102	14,700
2023-05-09	4.990	4.990	4.830	4.840	4.052	20,707
2023-05-08	4.980	4.980	4.980	4.980	4.169	4,011
2023-05-05	5.060	5.060	4.950	4.960	4.152	5,510
2023-05-04	5.010	5.010	4.980	5.010	4.194	1,800
2023-05-03	5.000	5.000	4.990	5.000	4.186	20,203
2023-05-02	5.050	5.050	5.040	5.040	4.219	1,200
2023-05-01	5.020	5.040	4.950	5.020	4.202	5,400
2023-04-28	5.090	5.130	5.050	5.050	4.227	3,300
2023-04-27	5.120	5.170	5.070	5.070	4.244	8,100
2023-04-26	5.060	5.130	5.060	5.060	4.236	7,000
2023-04-25	5.180	5.260	5.000	5.040	4.219	505,000
2023-04-24	5.250	5.320	5.050	5.130	4.294	12,100
2023-04-21	5.240	5.310	5.100	5.200	4.353	24,202
2023-04-20	5.610	5.610	5.120	5.240	4.386	24,790
2023-04-19	5.180	5.300	5.120	5.120	4.286	19,152
2023-04-18	4.960	5.180	4.910	5.180	4.336	389,200
2023-04-17	5.120	5.120	4.950	4.950	4.144	4,459
2023-04-14	4.920	5.090	4.920	5.050	4.227	4,300
2023-04-13	4.900	4.950	4.900	4.920	4.119	321,231
2023-04-12	4.850	4.880	4.850	4.870	4.077	4,200
2023-04-11	4.890	4.950	4.800	4.800	4.018	14,852
2023-04-10	4.890	4.900	4.890	4.900	4.102	7,200
2023-04-06	4.860	4.870	4.860	4.870	4.077	800
2023-04-05	4.900	4.900	4.870	4.870	4.077	1,445
2023-04-04	4.800	4.900	4.800	4.900	4.102	16,100
2023-04-03	4.900	4.900	4.810	4.810	4.027	16,400
2023-03-31	4.850	5.000	4.810	4.850	3.996	9,851
2023-03-30	4.800	4.900	4.800	4.860	4.005	12,230
2023-03-29	4.850	4.860	4.820	4.860	4.005	14,870
2023-03-28	4.790	4.850	4.760	4.850	3.996	7,291
2023-03-27	4.750	4.750	4.750	4.750	3.914	800
2023-03-24	4.800	4.850	4.780	4.790	3.947	2,600
2023-03-23	4.850	4.850	4.830	4.830	3.980	2,900
2023-03-22	4.860	4.860	4.840	4.860	4.005	1,324
2023-03-21	4.900	4.900	4.830	4.850	3.996	2,124
2023-03-20	4.850	4.850	4.850	4.850	3.996	100
2023-03-17	4.850	4.850	4.800	4.800	3.955	3,591
2023-03-16	4.860	5.050	4.800	4.830	3.980	67,674
2023-03-15	4.980	4.980	4.750	4.850	3.996	6,219
2023-03-14	4.950	4.950	4.940	4.950	4.079	3,400
2023-03-13	4.920	4.920	4.920	4.920	4.054	2,424

← NewerPage 15 of 21 · 1,226 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.