Sagicor Financial Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	5.670	5.670	5.670	5.670	4.672	1,000
2022-12-08	5.610	5.670	5.610	5.670	4.672	1,925
2022-12-07	5.690	5.690	5.610	5.610	4.623	1,500
2022-12-06	5.690	5.690	5.650	5.650	4.656	5,324
2022-12-05	5.700	5.700	5.650	5.650	4.656	5,700
2022-12-02	5.700	5.700	5.690	5.690	4.689	324
2022-12-01	5.800	5.800	5.650	5.650	4.656	7,501
2022-11-30	5.830	5.830	5.800	5.800	4.779	1,400
2022-11-28	5.840	5.840	5.800	5.800	4.779	8,624
2022-11-25	5.860	5.860	5.810	5.840	4.812	3,824
2022-11-24	5.850	5.850	5.850	5.850	4.820	3,224
2022-11-23	5.870	5.870	5.810	5.850	4.820	5,700
2022-11-22	5.870	5.870	5.850	5.870	4.837	1,724
2022-11-18	5.900	5.900	5.900	5.900	4.799	6,400
2022-11-17	5.900	5.900	5.890	5.890	4.790	3,400
2022-11-16	5.900	5.900	5.890	5.900	4.799	1,500
2022-11-15	5.870	5.900	5.840	5.900	4.799	1,824
2022-11-14	5.850	5.900	5.800	5.900	4.799	8,500
2022-11-11	5.880	5.900	5.830	5.900	4.799	3,600
2022-11-10	5.870	5.890	5.790	5.790	4.709	9,824
2022-11-09	5.890	5.890	5.890	5.890	4.790	824
2022-11-08	5.900	5.900	5.850	5.860	4.766	3,901
2022-11-07	5.900	5.900	5.900	5.900	4.799	10,324
2022-11-04	6.030	6.030	5.840	5.900	4.799	12,620
2022-11-03	5.990	6.010	5.970	6.010	4.888	3,700
2022-11-02	6.080	6.080	6.080	6.080	4.945	600
2022-11-01	6.100	6.100	6.090	6.100	4.961	5,100
2022-10-31	6.090	6.090	6.090	6.090	4.953	800
2022-10-28	6.100	6.100	6.090	6.090	4.953	1,300
2022-10-27	6.100	6.100	6.100	6.100	4.961	1,100
2022-10-26	6.100	6.100	6.100	6.100	4.961	2,600
2022-10-25	6.100	6.100	6.100	6.100	4.961	1,100
2022-10-24	6.100	6.100	6.100	6.100	4.961	6,100
2022-10-21	6.070	6.100	6.060	6.100	4.961	3,124
2022-10-20	6.100	6.100	6.100	6.100	4.961	3,600
2022-10-19	6.040	6.100	6.040	6.100	4.961	1,400
2022-10-18	6.040	6.040	6.040	6.040	4.912	209
2022-10-17	6.100	6.100	6.100	6.100	4.961	1,106
2022-10-14	6.080	6.100	6.080	6.100	4.961	1,801
2022-10-12	6.090	6.100	6.080	6.100	4.961	1,109
2022-10-11	6.100	6.100	6.100	6.100	4.961	12,814
2022-10-07	6.060	6.060	6.000	6.020	4.896	1,186
2022-10-05	6.010	6.010	6.000	6.000	4.880	3,200
2022-10-04	6.100	6.100	6.020	6.020	4.896	25,560
2022-10-03	6.060	6.100	6.060	6.100	4.961	3,762
2022-09-30	6.050	6.060	5.990	6.060	4.929	2,100
2022-09-29	5.930	6.060	5.930	6.060	4.929	7,332
2022-09-28	5.770	5.930	5.770	5.930	4.823	800
2022-09-27	5.720	5.900	5.720	5.780	4.701	6,003
2022-09-26	5.960	5.960	5.960	5.960	4.847	970
2022-09-23	5.990	5.990	5.950	5.950	4.839	2,002
2022-09-22	6.050	6.050	6.030	6.030	4.904	4,700
2022-09-21	6.060	6.060	6.060	6.060	4.929	1,600
2022-09-20	6.090	6.090	6.070	6.070	4.937	1,811
2022-09-19	6.100	6.100	6.060	6.090	4.953	2,224
2022-09-16	6.150	6.150	6.100	6.100	4.961	3,764
2022-09-15	6.100	6.200	6.100	6.150	5.002	6,232
2022-09-14	6.350	6.350	6.190	6.200	5.043	24,110
2022-09-13	6.350	6.350	6.350	6.350	5.165	700
2022-09-12	6.400	6.400	6.390	6.400	5.205	808

← NewerPage 17 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.