Sagicor Financial Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	9.680	9.770	9.450	9.770	9.436	20,693
2026-01-29	9.690	9.740	9.590	9.690	9.359	32,498
2026-01-28	9.500	9.650	9.300	9.600	9.272	46,924
2026-01-27	9.170	9.560	9.170	9.500	9.175	146,734
2026-01-26	9.210	9.350	9.210	9.250	8.934	18,852
2026-01-23	9.070	9.430	9.070	9.390	9.069	71,200
2026-01-22	9.200	9.200	9.070	9.120	8.808	15,607
2026-01-21	9.110	9.140	9.040	9.140	8.828	140,267
2026-01-20	9.300	9.300	9.070	9.100	8.789	13,558
2026-01-19	9.330	9.330	9.120	9.150	8.837	17,456
2026-01-16	9.270	9.270	9.150	9.170	8.857	8,143
2026-01-15	9.260	9.410	9.230	9.300	8.982	54,158
2026-01-14	9.260	9.260	9.140	9.200	8.886	16,986
2026-01-13	9.160	9.280	9.160	9.190	8.876	40,527
2026-01-12	9.110	9.250	9.110	9.170	8.857	24,366
2026-01-09	9.340	9.350	8.990	9.350	9.031	24,036
2026-01-08	9.400	9.440	9.180	9.190	8.876	22,087
2026-01-07	9.570	9.650	9.360	9.360	9.040	21,460
2026-01-06	9.610	9.650	9.510	9.580	9.253	14,103
2026-01-05	9.630	9.650	9.530	9.580	9.253	16,989
2026-01-02	9.540	9.650	9.540	9.650	9.320	41,883
2025-12-31	9.440	9.500	9.320	9.480	9.156	14,473
2025-12-30	9.350	9.550	9.350	9.420	9.098	9,698
2025-12-29	9.290	9.640	9.290	9.560	9.233	40,489
2025-12-24	9.370	9.500	9.360	9.430	9.108	33,077
2025-12-23	9.470	9.470	9.300	9.370	9.050	14,840
2025-12-22	9.470	9.490	9.350	9.380	9.060	18,679
2025-12-19	9.270	9.500	9.270	9.500	9.175	77,972
2025-12-18	9.130	9.300	9.130	9.270	8.953	8,497
2025-12-17	9.110	9.430	9.110	9.130	8.818	10,489
2025-12-16	9.190	9.510	9.155	9.430	9.108	71,547
2025-12-15	9.090	9.150	9.040	9.150	8.837	22,459
2025-12-12	8.830	9.050	8.830	8.975	8.668	50,131
2025-12-11	8.850	9.000	8.800	8.990	8.683	70,010
2025-12-10	8.390	8.900	8.380	8.830	8.528	70,210
2025-12-09	8.540	8.600	8.510	8.600	8.306	53,403
2025-12-08	8.310	8.560	8.310	8.545	8.253	45,717
2025-12-05	8.290	8.410	8.230	8.370	8.084	25,792
2025-12-04	8.140	8.300	8.130	8.230	7.949	14,005
2025-12-03	8.240	8.240	8.110	8.110	7.833	3,924
2025-12-02	8.190	8.300	8.150	8.210	7.930	11,155
2025-12-01	8.300	8.300	8.130	8.160	7.881	4,415
2025-11-28	8.180	8.250	8.080	8.210	7.930	18,725
2025-11-27	8.200	8.200	8.080	8.140	7.862	10,012
2025-11-26	8.200	8.260	8.010	8.010	7.736	34,057
2025-11-25	8.280	8.280	8.150	8.260	7.978	70,580
2025-11-24	8.030	8.320	7.940	8.280	7.905	68,362
2025-11-21	7.910	8.200	7.910	8.040	7.676	58,518
2025-11-20	8.000	8.050	7.920	7.980	7.619	34,235
2025-11-19	8.050	8.060	7.970	8.030	7.667	98,161
2025-11-18	8.160	8.200	7.980	8.050	7.686	46,317
2025-11-17	7.850	8.140	7.850	8.140	7.772	102,562
2025-11-14	8.100	8.100	7.800	7.850	7.495	40,008
2025-11-13	8.170	8.210	8.050	8.100	7.734	4,108
2025-11-12	8.100	8.200	8.050	8.200	7.829	26,456
2025-11-11	8.150	8.150	8.100	8.100	7.734	4,189
2025-11-10	8.240	8.240	8.100	8.100	7.734	6,264
2025-11-07	8.100	8.180	8.070	8.100	7.734	7,205
2025-11-06	8.050	8.080	8.000	8.070	7.705	8,720
2025-11-05	7.980	8.020	7.980	8.000	7.638	5,605

← NewerPage 4 of 5 · 252 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.