Sagicor Financial Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	4.900	4.900	4.860	4.890	4.029	3,874
2023-03-09	4.840	4.850	4.840	4.850	3.996	5,824
2023-03-08	4.880	4.880	4.840	4.840	3.988	2,224
2023-03-07	4.870	4.870	4.800	4.840	3.988	16,824
2023-03-06	4.920	4.940	4.790	4.870	4.013	24,208
2023-03-03	5.000	5.010	4.900	4.900	4.038	11,124
2023-03-02	4.900	5.050	4.900	5.000	4.120	12,930
2023-03-01	4.900	4.900	4.850	4.850	3.996	26,824
2023-02-28	4.940	4.950	4.870	4.870	4.013	13,905
2023-02-27	4.950	4.950	4.940	4.940	4.071	2,900
2023-02-24	4.950	4.950	4.900	4.900	4.038	1,401
2023-02-23	4.970	4.970	4.950	4.950	4.079	13,309
2023-02-22	5.000	5.000	4.970	4.970	4.095	3,600
2023-02-21	4.990	5.000	4.990	5.000	4.120	1,903
2023-02-17	4.990	5.010	4.990	5.000	4.120	2,724
2023-02-16	5.000	5.000	4.970	5.000	4.120	2,524
2023-02-15	5.000	5.000	5.000	5.000	4.120	5,800
2023-02-14	4.980	5.000	4.980	4.980	4.103	1,100
2023-02-10	4.960	4.980	4.960	4.980	4.103	1,780
2023-02-09	5.000	5.000	5.000	5.000	4.120	6,900
2023-02-08	5.000	5.000	4.900	4.950	4.079	9,650
2023-02-07	5.000	5.000	4.990	4.990	4.112	7,500
2023-02-06	5.000	5.000	4.960	4.990	4.112	2,000
2023-02-03	5.000	5.000	4.950	4.950	4.079	13,775
2023-02-02	5.000	5.000	4.990	5.000	4.120	6,900
2023-02-01	4.900	4.950	4.890	4.950	4.079	3,424
2023-01-31	4.900	4.910	4.870	4.900	4.038	1,901
2023-01-30	5.010	5.010	4.850	4.900	4.038	22,576
2023-01-27	5.020	5.020	4.990	5.010	4.128	3,895
2023-01-26	4.900	5.020	4.890	5.020	4.136	2,925
2023-01-25	4.900	4.910	4.690	4.890	4.029	37,091
2023-01-24	4.860	4.940	4.790	4.830	3.980	17,795
2023-01-23	4.900	4.900	4.860	4.860	4.005	9,200
2023-01-20	4.850	4.900	4.850	4.900	4.038	2,100
2023-01-19	4.930	5.120	4.850	4.850	3.996	23,098
2023-01-18	4.980	5.000	4.890	4.930	4.062	24,305
2023-01-17	5.020	5.140	4.910	4.980	4.103	24,085
2023-01-16	5.000	5.000	4.900	4.920	4.054	4,026
2023-01-13	4.990	5.250	4.910	4.920	4.054	4,145
2023-01-12	4.950	4.990	4.930	4.990	4.112	2,624
2023-01-11	4.940	5.000	4.870	4.880	4.021	5,624
2023-01-10	4.960	5.020	4.770	4.880	4.021	7,055
2023-01-09	5.200	5.200	4.950	4.950	4.079	35,503
2023-01-06	5.000	5.260	5.000	5.200	4.285	7,101
2023-01-05	5.210	5.300	4.840	5.000	4.120	44,405
2023-01-04	5.510	5.510	5.080	5.150	4.244	46,708
2023-01-03	5.580	5.580	5.450	5.490	4.524	5,703
2022-12-30	5.540	5.540	5.480	5.480	4.515	1,300
2022-12-29	5.500	5.560	5.470	5.470	4.507	2,215
2022-12-28	5.500	5.500	5.500	5.500	4.532	2,124
2022-12-23	5.590	5.600	5.590	5.600	4.614	1,200
2022-12-22	5.550	5.560	5.480	5.530	4.557	11,910
2022-12-21	5.600	5.600	5.500	5.550	4.573	2,100
2022-12-20	5.590	5.600	5.590	5.600	4.614	1,100
2022-12-19	5.600	5.600	5.590	5.590	4.606	1,433
2022-12-16	5.600	5.600	5.600	5.600	4.614	1,105
2022-12-15	5.610	5.610	5.590	5.590	4.606	1,124
2022-12-14	5.650	5.650	5.600	5.600	4.614	5,926
2022-12-13	5.750	5.750	5.750	5.750	4.738	1,000
2022-12-12	5.670	5.670	5.670	5.670	4.672	200

← NewerPage 16 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.