Sagicor Financial Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.640	8.690	8.480	8.490	8.393	207,812
2026-07-21	8.650	8.780	8.610	8.660	8.561	12,440
2026-07-20	8.700	8.820	8.660	8.750	8.650	21,017
2026-07-17	8.650	8.710	8.420	8.680	8.581	44,832
2026-07-16	8.550	8.670	8.460	8.560	8.462	142,688
2026-07-15	8.510	8.730	8.410	8.730	8.630	156,610
2026-07-14	8.530	8.530	8.380	8.480	8.383	143,103
2026-07-13	8.490	8.590	8.450	8.590	8.492	28,708
2026-07-10	8.490	8.630	8.390	8.470	8.373	33,414
2026-07-09	8.490	8.600	8.490	8.600	8.502	6,862
2026-07-08	8.580	8.640	8.400	8.560	8.462	49,661
2026-07-07	8.540	8.660	8.530	8.600	8.502	28,146
2026-07-06	8.480	8.680	8.480	8.530	8.432	11,452
2026-07-03	8.560	8.650	8.560	8.580	8.482	11,706
2026-07-02	8.520	8.640	8.470	8.510	8.413	28,084
2026-06-30	8.350	8.620	8.350	8.620	8.521	36,440
2026-06-29	8.360	8.530	8.340	8.460	8.363	42,945
2026-06-26	8.300	8.510	8.250	8.340	8.245	51,778
2026-06-25	8.430	8.480	8.280	8.350	8.255	126,073
2026-06-24	8.440	8.530	8.390	8.420	8.324	29,885
2026-06-23	8.360	8.440	8.340	8.360	8.264	68,663
2026-06-22	8.470	8.490	8.350	8.440	8.343	265,721
2026-06-19	8.190	8.490	8.190	8.490	8.393	83,693
2026-06-18	8.520	8.520	8.210	8.230	8.136	106,807
2026-06-17	8.610	8.610	8.240	8.300	8.205	41,041
2026-06-16	8.250	8.440	8.250	8.300	8.205	51,721
2026-06-15	8.460	8.720	8.310	8.330	8.235	48,267
2026-06-12	8.400	8.520	8.210	8.520	8.423	70,395
2026-06-11	8.130	8.420	8.120	8.320	8.225	137,042
2026-06-10	8.100	8.250	8.060	8.120	8.027	223,447
2026-06-09	8.200	8.200	8.070	8.070	7.978	48,479
2026-06-08	8.150	8.190	8.020	8.130	8.037	28,584
2026-06-05	8.070	8.240	8.050	8.070	7.978	31,800
2026-06-04	8.140	8.160	8.040	8.150	8.057	53,760
2026-06-03	8.030	8.100	7.990	7.990	7.899	50,487
2026-06-02	8.040	8.190	8.000	8.020	7.928	51,800
2026-06-01	8.200	8.200	8.000	8.070	7.978	263,463
2026-05-29	8.300	8.330	8.250	8.270	8.175	32,584
2026-05-28	8.250	8.440	8.250	8.290	8.195	22,895
2026-05-27	8.480	8.480	8.250	8.250	8.156	26,754
2026-05-26	8.490	8.560	8.350	8.460	8.260	63,955
2026-05-25	8.300	8.560	8.300	8.470	8.270	39,292
2026-05-22	8.580	8.580	8.320	8.370	8.173	15,852
2026-05-21	8.460	8.550	8.250	8.440	8.241	73,262
2026-05-20	8.400	8.650	8.400	8.460	8.260	39,159
2026-05-19	8.500	8.730	8.370	8.460	8.260	119,661
2026-05-15	8.670	8.780	8.400	8.520	8.319	75,720
2026-05-14	9.250	9.270	8.580	8.740	8.534	205,073
2026-05-13	9.590	9.590	9.290	9.460	9.237	25,965
2026-05-12	9.570	9.570	9.330	9.360	9.139	43,042
2026-05-11	9.490	9.570	9.310	9.560	9.334	50,882
2026-05-08	9.475	9.670	9.370	9.370	9.149	100,969
2026-05-07	9.460	9.500	9.310	9.490	9.266	131,513
2026-05-06	9.420	9.500	9.400	9.460	9.237	59,346
2026-05-05	9.450	9.690	9.260	9.400	9.178	90,642
2026-05-04	9.500	9.540	9.390	9.500	9.276	80,756
2026-05-01	9.450	9.900	9.000	9.520	9.295	1,358,922
2026-04-30	9.360	9.500	9.340	9.440	9.217	25,522
2026-04-29	9.340	9.500	9.330	9.340	9.120	13,313
2026-04-28	9.490	9.490	9.270	9.370	9.149	29,840

← NewerPage 2 of 3 · 126 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.