Sagicor Financial Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	6.620	6.620	6.600	6.600	5.306	5,006
2022-06-07	6.650	6.650	6.620	6.620	5.322	7,712
2022-06-06	6.700	6.750	6.650	6.750	5.426	3,559
2022-06-03	6.700	6.710	6.700	6.700	5.386	856
2022-06-02	6.530	6.530	6.490	6.530	5.249	728,350
2022-06-01	6.450	6.490	6.450	6.490	5.217	1,700
2022-05-31	6.450	6.450	6.450	6.450	5.185	5,066
2022-05-30	6.490	6.490	6.490	6.490	5.217	303
2022-05-27	6.500	6.500	6.490	6.490	5.217	1,000
2022-05-26	6.470	6.480	6.400	6.460	5.193	7,800
2022-05-25	6.450	6.480	6.450	6.480	5.209	3,600
2022-05-24	6.450	6.450	6.450	6.450	5.185	100
2022-05-20	6.530	6.530	6.450	6.450	5.127	1,822
2022-05-19	6.530	6.530	6.530	6.530	5.191	1,900
2022-05-18	6.400	6.530	6.400	6.530	5.191	321,230
2022-05-17	6.450	6.450	6.450	6.450	5.127	3,906
2022-05-16	6.480	6.480	6.460	6.480	5.151	2,425
2022-05-13	6.450	6.450	6.400	6.420	5.103	9,200
2022-05-12	6.350	6.370	6.350	6.370	5.064	1,200
2022-05-11	6.400	6.400	6.350	6.350	5.048	2,494
2022-05-10	6.400	6.400	6.400	6.400	5.087	12,300
2022-05-09	6.450	6.450	6.450	6.450	5.127	565
2022-05-06	6.440	6.440	6.440	6.440	5.119	950
2022-05-05	6.490	6.490	6.400	6.400	5.087	8,344
2022-05-04	6.420	6.430	6.420	6.420	5.103	1,650
2022-05-03	6.350	6.500	6.340	6.500	5.167	12,046
2022-05-02	6.240	6.240	6.200	6.200	4.928	2,400
2022-04-29	6.240	6.240	6.230	6.240	4.960	6,300
2022-04-28	6.240	6.240	6.240	6.240	4.960	151
2022-04-27	6.350	6.350	6.250	6.250	4.968	1,100
2022-04-26	6.360	6.360	6.360	6.360	5.056	605
2022-04-25	6.400	6.400	6.400	6.400	5.087	1,566
2022-04-22	6.320	6.320	6.320	6.320	5.024	1,001
2022-04-21	6.400	6.410	6.310	6.320	5.024	6,943
2022-04-20	6.390	6.390	6.350	6.350	5.048	801
2022-04-19	6.350	6.390	6.350	6.390	5.079	800
2022-04-14	6.350	6.350	6.350	6.350	5.048	1,500
2022-04-13	6.400	6.400	6.350	6.400	5.087	3,579
2022-04-12	6.350	6.350	6.280	6.280	4.992	436
2022-04-11	6.400	6.400	6.250	6.280	4.992	3,300
2022-04-08	6.380	6.380	6.330	6.340	5.040	7,515
2022-04-07	6.400	6.400	6.400	6.400	5.087	2,102
2022-04-06	6.400	6.400	6.400	6.400	5.087	1,500
2022-04-05	6.570	6.570	6.370	6.390	5.079	21,130
2022-04-04	6.490	6.560	6.340	6.560	5.215	37,187
2022-04-01	6.490	6.490	6.490	6.490	5.159	1,100
2022-03-31	6.430	6.510	6.430	6.510	5.119	38,544
2022-03-30	6.500	6.500	6.430	6.500	5.111	17,862
2022-03-29	6.400	6.400	6.400	6.400	5.033	2,100
2022-03-28	6.400	6.400	6.400	6.400	5.033	70,500
2022-03-25	6.390	6.400	6.350	6.350	4.993	133,758
2022-03-24	6.360	6.400	6.360	6.400	5.033	2,200
2022-03-22	6.400	6.400	6.400	6.400	5.033	2,100
2022-03-21	6.400	6.400	6.400	6.400	5.033	11,056
2022-03-18	6.360	6.360	6.360	6.360	5.001	1,250
2022-03-16	6.390	6.400	6.390	6.390	5.025	2,010
2022-03-15	6.400	6.400	6.400	6.400	5.033	5,500
2022-03-14	6.340	6.400	6.340	6.400	5.033	4,503
2022-03-11	6.360	6.360	6.350	6.350	4.993	4,200
2022-03-10	6.400	6.400	6.360	6.360	5.001	2,500

← NewerPage 19 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.