Sagicor Financial Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	7.990	8.030	7.990	8.000	7.638	12,075
2025-10-31	8.050	8.050	7.990	8.000	7.638	9,600
2025-10-30	7.910	8.010	7.910	7.980	7.619	12,242
2025-10-29	8.000	8.010	7.965	7.970	7.609	15,504
2025-10-28	8.180	8.490	8.010	8.010	7.648	37,173
2025-10-27	8.170	8.270	8.160	8.210	7.839	10,151
2025-10-24	8.290	8.300	8.240	8.250	7.877	9,721
2025-10-23	8.160	8.220	8.160	8.200	7.829	23,075
2025-10-22	8.250	8.300	8.160	8.180	7.810	13,080
2025-10-21	8.390	8.390	8.120	8.170	7.800	61,635
2025-10-20	8.390	8.470	8.220	8.270	7.896	39,613
2025-10-17	8.230	8.230	8.120	8.140	7.772	17,879
2025-10-16	8.320	8.320	8.200	8.200	7.829	9,157
2025-10-15	8.360	8.360	8.120	8.200	7.829	30,575
2025-10-14	8.120	8.400	8.120	8.380	8.001	13,669
2025-10-10	8.210	8.210	8.120	8.120	7.753	37,230
2025-10-09	8.130	8.250	8.120	8.140	7.772	14,923
2025-10-08	8.140	8.260	8.120	8.120	7.753	11,111
2025-10-07	8.300	8.300	8.120	8.120	7.753	22,280
2025-10-06	8.600	8.600	8.260	8.260	7.886	8,733
2025-10-03	8.350	8.360	8.270	8.350	7.972	8,416
2025-10-02	8.350	8.350	8.210	8.240	7.867	5,441
2025-10-01	8.210	8.350	8.210	8.230	7.858	3,877
2025-09-30	8.540	8.540	8.330	8.330	7.953	16,391
2025-09-29	8.330	8.510	8.300	8.450	8.068	9,365
2025-09-26	8.120	8.330	8.120	8.330	7.953	73,345
2025-09-25	8.220	8.340	8.130	8.190	7.819	35,071
2025-09-24	8.690	8.690	8.350	8.380	8.001	16,521
2025-09-23	8.620	8.620	8.530	8.540	8.154	16,657
2025-09-22	8.680	8.680	8.580	8.610	8.220	24,525
2025-09-19	8.530	8.550	8.350	8.550	8.163	73,278
2025-09-18	8.690	8.690	8.600	8.600	8.211	13,017
2025-09-17	8.600	8.620	8.600	8.605	8.216	1,753
2025-09-16	8.610	8.660	8.600	8.600	8.211	3,630
2025-09-15	8.600	8.680	8.600	8.600	8.211	26,073
2025-09-12	8.590	8.670	8.540	8.610	8.220	50,064
2025-09-11	8.500	8.570	8.450	8.520	8.134	15,482
2025-09-10	8.230	8.530	8.230	8.450	8.068	38,799
2025-09-09	8.130	8.300	8.130	8.240	7.867	13,301
2025-09-08	8.110	8.150	7.990	8.130	7.762	13,538
2025-09-05	8.150	8.300	8.110	8.110	7.743	13,129
2025-09-04	8.150	8.300	8.090	8.150	7.781	11,822
2025-09-03	7.870	8.120	7.870	8.060	7.695	11,951
2025-09-02	8.150	8.150	7.790	7.820	7.466	55,993
2025-08-29	8.160	8.190	8.135	8.150	7.781	17,489
2025-08-28	8.230	8.230	8.160	8.190	7.819	8,654
2025-08-27	8.150	8.200	8.150	8.150	7.781	34,304
2025-08-26	8.250	8.310	8.150	8.150	7.692	29,569
2025-08-25	8.160	8.240	8.150	8.210	7.749	11,089
2025-08-22	8.200	8.250	8.150	8.150	7.692	17,386
2025-08-21	8.100	8.190	8.100	8.150	7.692	13,882
2025-08-20	8.250	8.250	8.140	8.140	7.683	23,492
2025-08-19	8.280	8.280	8.150	8.190	7.730	21,844
2025-08-18	8.010	8.280	8.010	8.250	7.787	23,429
2025-08-15	7.770	8.010	7.270	7.980	7.532	24,049
2025-08-14	7.470	7.700	7.210	7.210	6.805	59,587
2025-08-13	7.490	7.790	7.475	7.550	7.126	29,808
2025-08-12	7.410	7.620	7.410	7.410	6.994	45,452
2025-08-11	7.610	7.610	7.420	7.420	7.003	32,795
2025-08-08	7.860	7.870	7.620	7.620	7.192	32,599

← NewerPage 5 of 21 · 1,225 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.