Sagicor Financial Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	7.850	7.920	7.750	7.750	7.315	4,878
2025-08-06	7.600	7.770	7.540	7.650	7.221	49,355
2025-08-05	7.520	7.580	7.520	7.560	7.136	23,119
2025-08-01	7.690	7.690	7.530	7.530	7.107	13,526
2025-07-31	7.740	7.740	7.700	7.700	7.268	29,649
2025-07-30	7.830	7.920	7.730	7.840	7.400	87,396
2025-07-29	7.860	7.860	7.830	7.850	7.409	29,554
2025-07-28	7.980	8.000	7.860	7.860	7.419	47,203
2025-07-25	8.050	8.050	7.980	7.990	7.541	20,464
2025-07-24	8.170	8.170	7.990	8.000	7.551	39,832
2025-07-23	7.900	8.060	7.890	7.990	7.541	59,770
2025-07-22	7.930	7.930	7.850	7.850	7.409	10,528
2025-07-21	8.010	8.035	7.930	7.930	7.485	10,656
2025-07-18	7.940	8.120	7.890	8.000	7.551	31,063
2025-07-17	8.020	8.040	7.820	7.820	7.381	37,478
2025-07-16	8.130	8.130	8.000	8.000	7.551	66,430
2025-07-15	8.240	8.240	8.120	8.120	7.664	19,059
2025-07-14	8.370	8.370	8.165	8.230	7.768	33,531
2025-07-11	8.350	8.450	8.350	8.380	7.910	2,518
2025-07-10	8.390	8.420	8.200	8.310	7.843	11,342
2025-07-09	8.150	8.390	8.150	8.390	7.919	5,202
2025-07-08	8.000	8.300	8.000	8.230	7.768	15,030
2025-07-07	8.450	8.500	8.050	8.050	7.598	11,341
2025-07-04	8.560	8.610	8.450	8.450	7.976	5,568
2025-07-03	8.750	8.750	8.510	8.510	8.032	15,454
2025-07-02	8.500	8.880	8.370	8.880	8.381	21,397
2025-06-30	8.230	8.570	8.230	8.370	7.900	39,238
2025-06-27	8.540	8.540	8.200	8.200	7.740	10,864
2025-06-26	8.570	8.570	8.350	8.360	7.891	27,943
2025-06-25	8.570	8.570	8.430	8.450	7.976	5,816
2025-06-24	8.690	8.690	8.390	8.450	7.976	23,379
2025-06-23	8.800	8.810	8.290	8.350	7.881	36,533
2025-06-20	8.640	8.880	8.550	8.880	8.381	53,591
2025-06-19	8.500	8.640	8.500	8.560	8.079	5,256
2025-06-18	8.640	8.670	8.590	8.590	8.108	12,488
2025-06-17	8.550	8.680	8.490	8.560	8.079	12,454
2025-06-16	8.520	8.610	8.490	8.490	8.013	7,736
2025-06-13	8.690	8.690	8.520	8.540	8.061	6,830
2025-06-12	8.550	8.700	8.490	8.700	8.212	9,594
2025-06-11	8.550	8.600	8.490	8.560	8.079	4,354
2025-06-10	8.520	8.610	8.490	8.490	8.013	5,545
2025-06-09	8.660	8.660	8.500	8.530	8.051	14,599
2025-06-06	8.350	8.660	8.320	8.585	8.103	49,855
2025-06-05	8.100	8.370	8.100	8.310	7.843	37,168
2025-06-04	7.900	8.170	7.900	8.000	7.551	29,138
2025-06-03	7.890	7.900	7.820	7.900	7.456	85,203
2025-06-02	7.950	7.950	7.850	7.900	7.456	7,733
2025-05-30	7.860	7.970	7.850	7.950	7.504	40,451
2025-05-29	8.010	8.010	7.910	7.960	7.513	30,392
2025-05-28	8.030	8.030	7.940	8.020	7.570	4,474
2025-05-27	8.040	8.100	7.970	8.030	7.579	13,072
2025-05-26	7.910	8.000	7.910	7.970	7.523	89,630
2025-05-23	7.940	8.020	7.900	7.900	7.369	29,643
2025-05-22	7.900	8.010	7.880	7.880	7.350	15,215
2025-05-21	8.210	8.210	7.880	7.880	7.350	10,932
2025-05-20	8.000	8.140	7.930	7.970	7.434	18,794
2025-05-16	8.110	8.120	7.900	8.080	7.537	288,062
2025-05-15	8.140	8.250	8.090	8.230	7.677	27,403
2025-05-14	7.910	8.140	7.910	8.100	7.555	49,978
2025-05-13	7.750	7.900	7.640	7.800	7.275	40,303

← NewerPage 6 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.