Sagicor Financial Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	6.360	6.400	6.360	6.400	5.205	800
2022-09-08	6.360	6.360	6.360	6.360	5.173	100
2022-09-07	6.350	6.360	6.350	6.360	5.173	1,200
2022-09-06	6.350	6.360	6.230	6.230	5.067	12,300
2022-09-02	6.400	6.400	6.060	6.380	5.189	9,200
2022-09-01	6.400	6.480	6.350	6.400	5.205	64,216
2022-08-31	6.400	6.400	6.260	6.400	5.205	102,200
2022-08-30	6.390	6.390	6.250	6.250	5.083	12,600
2022-08-29	6.470	6.470	6.350	6.390	5.197	10,130
2022-08-26	6.450	6.450	6.350	6.350	5.165	12,831
2022-08-25	6.500	6.500	6.350	6.500	5.287	29,012
2022-08-24	6.300	6.450	6.090	6.450	5.246	6,553
2022-08-23	6.320	6.320	6.120	6.290	5.056	4,200
2022-08-22	6.340	6.340	6.300	6.300	5.064	2,310
2022-08-19	6.390	6.390	6.250	6.250	5.024	7,700
2022-08-18	6.450	6.450	6.350	6.390	5.137	6,634
2022-08-17	6.400	6.460	6.350	6.460	5.193	11,908
2022-08-16	6.370	6.420	6.370	6.420	5.161	9,840
2022-08-15	6.310	6.310	6.150	6.150	4.944	2,511
2022-08-12	6.260	6.280	6.190	6.190	4.976	1,100
2022-08-11	6.150	6.150	6.100	6.100	4.904	6,000
2022-08-09	6.150	6.150	5.950	5.950	4.783	4,877
2022-08-08	6.120	6.130	6.120	6.130	4.928	1,200
2022-08-05	6.170	6.170	6.120	6.120	4.920	4,700
2022-08-04	6.200	6.200	6.120	6.120	4.920	4,335
2022-08-03	6.120	6.120	6.120	6.120	4.920	5,000
2022-08-02	6.120	6.150	6.120	6.120	4.920	10,300
2022-07-29	6.160	6.160	6.150	6.150	4.944	2,700
2022-07-28	6.150	6.200	6.150	6.200	4.984	1,200
2022-07-27	6.100	6.100	5.950	5.950	4.783	4,701
2022-07-26	6.160	6.160	6.030	6.030	4.847	3,000
2022-07-25	6.200	6.200	6.200	6.200	4.984	900
2022-07-22	6.250	6.250	6.250	6.250	5.024	3,700
2022-07-21	6.250	6.250	6.250	6.250	5.024	4,000
2022-07-19	6.300	6.300	6.250	6.250	5.024	4,750
2022-07-18	6.300	6.300	6.300	6.300	5.064	124
2022-07-15	6.300	6.310	6.300	6.300	5.064	2,438
2022-07-14	5.850	6.500	5.850	6.440	5.177	16,824
2022-07-13	6.200	6.200	6.200	6.200	4.984	1,500
2022-07-12	6.350	6.350	6.210	6.210	4.992	9,224
2022-07-11	6.260	6.420	6.260	6.420	5.161	1,050
2022-07-08	6.000	6.310	6.000	6.250	5.024	22,100
2022-07-07	6.400	6.400	6.400	6.400	5.145	100
2022-07-06	6.410	6.410	6.400	6.400	5.145	1,300
2022-07-05	6.410	6.460	6.400	6.460	5.193	2,000
2022-07-04	6.440	6.440	6.440	6.440	5.177	1,831
2022-06-30	6.350	6.460	6.300	6.460	5.193	8,338
2022-06-29	6.380	6.380	6.350	6.350	5.105	1,140
2022-06-28	6.380	6.380	6.350	6.380	5.129	2,313
2022-06-27	6.440	6.440	6.440	6.440	5.177	824
2022-06-24	6.450	6.450	6.440	6.440	5.177	3,829
2022-06-22	6.450	6.450	6.450	6.450	5.185	3,511
2022-06-21	6.540	6.540	6.500	6.500	5.225	2,606
2022-06-17	6.560	6.560	6.550	6.550	5.265	3,250
2022-06-16	6.550	6.550	6.550	6.550	5.265	100
2022-06-15	6.560	6.560	6.560	6.560	5.273	105
2022-06-14	6.560	6.560	6.550	6.560	5.273	5,626
2022-06-13	6.560	6.560	6.540	6.560	5.273	7,100
2022-06-10	6.560	6.560	6.550	6.560	5.273	3,532
2022-06-09	6.600	6.600	6.550	6.550	5.265	3,700

← NewerPage 18 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.