Sagicor Financial Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.750	9.750	9.480	9.520	9.295	54,116
2026-04-24	9.650	9.750	9.550	9.700	9.471	106,734
2026-04-23	9.600	9.750	9.440	9.590	9.364	46,848
2026-04-22	9.840	10.000	9.750	9.890	9.657	107,166
2026-04-21	9.840	9.860	9.000	9.720	9.491	1,004,456
2026-04-20	9.630	10.000	9.630	9.810	9.579	35,433
2026-04-17	9.620	9.920	9.600	9.810	9.579	32,188
2026-04-16	9.560	9.570	9.450	9.470	9.247	27,231
2026-04-15	9.450	9.710	9.450	9.640	9.413	78,044
2026-04-14	9.180	9.590	9.180	9.430	9.208	48,333
2026-04-13	9.260	9.480	9.180	9.390	9.169	17,098
2026-04-10	9.420	9.440	9.290	9.390	9.169	19,436
2026-04-09	9.260	9.500	9.250	9.490	9.266	20,303
2026-04-08	9.100	9.620	9.090	9.440	9.217	48,433
2026-04-07	9.100	9.120	9.000	9.030	8.817	9,199
2026-04-06	9.140	9.150	8.890	9.100	8.885	64,688
2026-04-02	9.100	9.200	9.050	9.130	8.915	57,300
2026-04-01	9.340	9.405	9.200	9.210	8.993	24,310
2026-03-31	9.150	9.650	9.140	9.250	9.032	41,609
2026-03-30	9.180	9.220	8.970	9.020	8.807	27,715
2026-03-27	9.470	9.470	9.100	9.150	8.934	24,341
2026-03-26	9.600	9.640	9.340	9.340	9.120	7,626
2026-03-25	9.730	9.750	9.600	9.600	9.272	20,684
2026-03-24	9.920	9.920	9.690	9.690	9.359	21,092
2026-03-23	9.410	9.885	9.270	9.850	9.513	44,909
2026-03-20	9.880	9.940	9.440	9.530	9.204	108,961
2026-03-19	9.630	10.010	9.480	9.660	9.330	36,415
2026-03-18	10.030	10.030	9.610	9.640	9.311	21,009
2026-03-17	10.360	10.520	9.940	9.950	9.610	31,209
2026-03-16	9.810	10.530	9.750	10.360	10.006	134,925
2026-03-13	9.730	9.980	9.620	9.910	9.571	75,573
2026-03-12	9.730	9.790	9.550	9.690	9.359	34,603
2026-03-11	9.900	9.900	9.650	9.710	9.378	8,573
2026-03-10	9.500	9.900	9.440	9.840	9.504	69,850
2026-03-09	9.360	9.500	9.140	9.350	9.031	31,267
2026-03-06	9.600	9.600	9.400	9.420	9.098	9,253
2026-03-05	9.640	9.760	9.490	9.540	9.214	15,716
2026-03-04	9.740	9.870	9.570	9.570	9.243	17,983
2026-03-03	9.400	9.880	9.350	9.510	9.185	30,728
2026-03-02	9.630	9.700	9.300	9.460	9.137	36,125
2026-02-27	9.820	9.890	9.500	9.500	9.175	21,634
2026-02-26	9.630	9.710	9.470	9.650	9.320	31,185
2026-02-25	9.550	9.580	9.400	9.400	9.079	22,428
2026-02-24	9.390	9.570	9.260	9.540	9.214	33,636
2026-02-23	9.130	9.410	9.100	9.190	8.876	31,394
2026-02-20	9.290	9.290	9.070	9.170	8.857	18,931
2026-02-19	9.380	9.380	9.130	9.150	8.837	12,233
2026-02-18	9.500	9.510	9.300	9.350	9.031	31,940
2026-02-17	9.620	9.670	9.370	9.500	9.175	19,792
2026-02-13	9.530	9.700	9.470	9.660	9.330	139,495
2026-02-12	9.600	9.600	9.390	9.390	9.069	10,325
2026-02-11	9.640	9.640	9.520	9.530	9.204	11,148
2026-02-10	9.700	9.700	9.650	9.650	9.320	14,260
2026-02-09	9.680	9.700	9.660	9.700	9.369	1,101
2026-02-06	9.700	9.700	9.660	9.700	9.369	2,100
2026-02-05	9.710	9.710	9.660	9.660	9.330	6,185
2026-02-04	9.800	9.800	9.690	9.740	9.407	11,897
2026-02-03	9.550	9.760	9.510	9.750	9.417	29,273
2026-02-02	9.990	10.000	9.500	9.500	9.175	31,087
2026-01-30	9.680	9.770	9.450	9.770	9.436	20,693

← NewerPage 3 of 5 · 251 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.