Sagicor Financial Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	6.400	6.400	6.360	6.360	5.001	2,500
2022-03-09	6.400	6.400	6.400	6.400	5.033	460
2022-03-08	6.350	6.400	6.350	6.400	5.033	5,196
2022-03-07	6.400	6.400	6.400	6.400	5.033	1,200
2022-03-04	6.400	6.400	6.400	6.400	5.033	1,550
2022-03-03	6.340	6.450	6.340	6.450	5.072	10,420
2022-03-02	6.250	6.250	6.250	6.250	4.915	2,370
2022-03-01	6.400	6.400	6.400	6.400	5.033	1,400
2022-02-28	6.200	6.200	6.200	6.200	4.875	500
2022-02-25	6.210	6.210	6.200	6.200	4.875	6,610
2022-02-24	6.200	6.250	6.200	6.200	4.875	2,010
2022-02-23	6.250	6.250	6.250	6.250	4.915	298
2022-02-18	6.470	6.470	6.470	6.470	5.088	1,500
2022-02-17	6.350	6.390	6.300	6.300	4.954	2,200
2022-02-16	6.410	6.410	6.410	6.410	5.041	1,550
2022-02-15	6.480	6.480	6.480	6.480	5.096	300
2022-02-14	6.510	6.570	6.510	6.570	5.166	300
2022-02-10	6.400	6.510	6.200	6.510	5.119	13,353
2022-02-09	6.400	6.400	6.400	6.400	5.033	12,600
2022-02-08	6.430	6.560	6.400	6.400	5.033	11,790
2022-02-07	6.420	6.500	6.330	6.430	5.056	7,565
2022-02-04	6.500	6.500	6.490	6.500	5.111	5,682
2022-02-03	6.300	6.510	6.300	6.400	5.033	44,084
2022-02-02	6.300	6.410	5.740	6.250	4.915	27,831
2022-02-01	6.300	6.300	6.300	6.300	4.954	2,436
2022-01-31	6.250	6.250	6.250	6.250	4.915	300
2022-01-28	6.250	6.250	6.250	6.250	4.915	1,600
2022-01-27	6.300	6.300	6.300	6.300	4.954	2,610
2022-01-25	6.250	6.250	6.250	6.250	4.915	600
2022-01-24	6.250	6.250	6.250	6.250	4.915	3,700
2022-01-21	6.280	6.280	6.250	6.250	4.915	5,600
2022-01-19	6.300	6.300	6.270	6.280	4.938	6,122
2022-01-18	6.400	6.400	6.250	6.250	4.915	4,240
2022-01-14	6.400	6.400	6.400	6.400	5.033	600
2022-01-13	6.450	6.490	6.450	6.450	5.072	3,043
2022-01-12	6.340	6.490	6.340	6.490	5.103	1,224
2022-01-06	6.170	6.280	6.170	6.260	4.923	4,664
2022-01-04	6.540	6.540	6.540	6.540	5.143	1,826
2021-12-31	6.250	6.250	6.250	6.250	4.915	220
2021-12-30	6.500	6.500	6.500	6.500	5.111	500
2021-12-29	6.500	6.500	6.500	6.500	5.111	500
2021-12-24	6.540	6.540	6.540	6.540	5.143	1,200
2021-12-23	6.130	6.530	6.130	6.500	5.111	1,398
2021-12-22	6.440	6.500	6.440	6.500	5.111	7,580
2021-12-21	6.430	6.450	6.350	6.450	5.072	12,260
2021-12-20	6.260	6.380	6.260	6.380	5.017	12,981
2021-12-16	6.250	6.260	6.100	6.100	4.797	2,700
2021-12-15	6.450	6.450	6.250	6.250	4.915	7,000
2021-12-14	6.350	6.450	6.350	6.450	5.072	7,680
2021-12-13	6.150	6.540	6.110	6.540	5.143	5,500
2021-12-10	6.140	6.150	6.120	6.150	4.836	6,000
2021-12-09	6.200	6.200	6.160	6.160	4.844	2,602
2021-12-07	6.120	6.200	6.120	6.200	4.875	11,700
2021-12-06	6.110	6.140	6.100	6.100	4.797	4,601
2021-12-03	6.150	6.160	6.110	6.110	4.805	4,500
2021-12-02	6.150	6.200	6.150	6.200	4.875	10,100
2021-11-30	6.220	6.220	6.020	6.120	4.813	16,010
2021-11-29	6.200	6.200	6.200	6.200	4.875	2,309
2021-11-26	6.500	6.500	6.190	6.190	4.868	2,700
2021-11-25	6.590	6.600	6.590	6.600	5.190	5,200

← NewerPage 20 of 21 · 1,227 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.