Sagicor Financial Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.980 | 8.000 | 7.850 | 7.900 | 7.369 | 18,352 |
| 2025-05-09 | 7.920 | 7.970 | 7.910 | 7.920 | 7.387 | 3,890 |
| 2025-05-08 | 7.850 | 7.920 | 7.850 | 7.920 | 7.387 | 6,953 |
| 2025-05-07 | 7.870 | 7.900 | 7.850 | 7.880 | 7.350 | 2,272 |
| 2025-05-06 | 7.910 | 7.910 | 7.880 | 7.880 | 7.350 | 600 |
| 2025-05-05 | 7.920 | 7.920 | 7.850 | 7.860 | 7.331 | 12,591 |
| 2025-05-02 | 7.800 | 7.920 | 7.800 | 7.900 | 7.369 | 16,558 |
| 2025-05-01 | 7.910 | 7.910 | 7.760 | 7.760 | 7.238 | 13,656 |
| 2025-04-30 | 7.670 | 7.810 | 7.650 | 7.700 | 7.182 | 5,114 |
| 2025-04-29 | 7.730 | 7.840 | 7.680 | 7.790 | 7.266 | 9,483 |
| 2025-04-28 | 7.870 | 7.950 | 7.640 | 7.670 | 7.154 | 21,476 |
| 2025-04-25 | 7.890 | 7.890 | 7.780 | 7.810 | 7.285 | 12,380 |
| 2025-04-24 | 7.750 | 7.910 | 7.750 | 7.860 | 7.331 | 19,435 |
| 2025-04-23 | 7.820 | 7.910 | 7.700 | 7.750 | 7.229 | 32,248 |
| 2025-04-22 | 7.920 | 8.000 | 7.740 | 7.770 | 7.247 | 14,888 |
| 2025-04-21 | 7.960 | 8.070 | 7.750 | 7.760 | 7.238 | 33,045 |
| 2025-04-17 | 8.060 | 8.140 | 7.880 | 8.030 | 7.490 | 37,290 |
| 2025-04-16 | 8.100 | 8.100 | 7.930 | 8.030 | 7.490 | 23,036 |
| 2025-04-15 | 7.950 | 8.100 | 7.950 | 8.100 | 7.555 | 94,450 |
| 2025-04-14 | 7.800 | 7.950 | 7.750 | 7.930 | 7.397 | 38,193 |
| 2025-04-11 | 7.750 | 7.890 | 7.570 | 7.760 | 7.238 | 110,714 |
| 2025-04-10 | 7.810 | 7.960 | 7.790 | 7.800 | 7.275 | 39,615 |
| 2025-04-09 | 7.550 | 8.050 | 7.550 | 8.050 | 7.509 | 112,211 |
| 2025-04-08 | 7.560 | 7.870 | 7.550 | 7.650 | 7.136 | 31,724 |
| 2025-04-07 | 7.850 | 7.900 | 7.700 | 7.710 | 7.191 | 42,434 |
| 2025-04-04 | 7.900 | 8.000 | 7.900 | 7.950 | 7.415 | 29,037 |
| 2025-04-03 | 7.920 | 8.100 | 7.920 | 8.100 | 7.555 | 31,960 |
| 2025-04-02 | 7.980 | 8.090 | 7.980 | 8.030 | 7.490 | 85,811 |
| 2025-04-01 | 7.850 | 8.060 | 7.820 | 8.030 | 7.490 | 57,902 |
| 2025-03-31 | 7.780 | 7.950 | 7.780 | 7.830 | 7.303 | 7,369 |
| 2025-03-28 | 7.890 | 7.940 | 7.760 | 7.940 | 7.406 | 53,671 |
| 2025-03-27 | 7.880 | 7.900 | 7.800 | 7.890 | 7.359 | 212,941 |
| 2025-03-26 | 7.850 | 7.900 | 7.800 | 7.860 | 7.242 | 87,097 |
| 2025-03-25 | 7.720 | 7.860 | 7.670 | 7.840 | 7.223 | 22,884 |
| 2025-03-24 | 7.970 | 7.970 | 7.630 | 7.630 | 7.030 | 272,777 |
| 2025-03-21 | 7.840 | 7.900 | 7.580 | 7.850 | 7.233 | 89,119 |
| 2025-03-20 | 7.990 | 7.990 | 7.700 | 7.870 | 7.251 | 24,234 |
| 2025-03-19 | 7.300 | 7.900 | 7.300 | 7.760 | 7.150 | 53,572 |
| 2025-03-18 | 7.990 | 7.990 | 7.400 | 7.520 | 6.929 | 298,435 |
| 2025-03-17 | 7.850 | 8.000 | 7.680 | 7.960 | 7.334 | 30,916 |
| 2025-03-14 | 7.410 | 7.820 | 7.410 | 7.820 | 7.205 | 31,952 |
| 2025-03-13 | 7.210 | 7.420 | 7.210 | 7.410 | 6.827 | 6,514 |
| 2025-03-12 | 7.020 | 7.320 | 6.970 | 7.240 | 6.671 | 8,585 |
| 2025-03-11 | 7.130 | 7.140 | 6.960 | 7.080 | 6.523 | 8,376 |
| 2025-03-10 | 7.100 | 7.110 | 6.960 | 7.000 | 6.449 | 16,721 |
| 2025-03-07 | 7.165 | 7.165 | 7.020 | 7.130 | 6.569 | 6,541 |
| 2025-03-06 | 7.300 | 7.300 | 7.170 | 7.180 | 6.615 | 5,400 |
| 2025-03-05 | 7.480 | 7.480 | 7.320 | 7.330 | 6.754 | 1,650 |
| 2025-03-04 | 7.510 | 7.660 | 7.220 | 7.480 | 6.892 | 22,486 |
| 2025-03-03 | 7.700 | 7.840 | 7.620 | 7.660 | 7.058 | 31,699 |
| 2025-02-28 | 7.650 | 7.670 | 7.510 | 7.620 | 7.021 | 24,554 |
| 2025-02-27 | 8.070 | 8.070 | 7.810 | 7.810 | 7.196 | 1,423 |
| 2025-02-26 | 7.810 | 8.150 | 7.810 | 8.070 | 7.435 | 55,104 |
| 2025-02-25 | 7.990 | 8.060 | 7.880 | 8.060 | 7.426 | 25,726 |
| 2025-02-24 | 8.000 | 8.000 | 7.800 | 7.970 | 7.343 | 240,587 |
| 2025-02-21 | 7.990 | 8.080 | 7.900 | 8.030 | 7.398 | 55,407 |
| 2025-02-20 | 7.960 | 8.000 | 7.860 | 8.000 | 7.371 | 77,332 |
| 2025-02-19 | 7.910 | 8.050 | 7.900 | 7.950 | 7.325 | 23,741 |
| 2025-02-18 | 8.000 | 8.130 | 7.900 | 8.080 | 7.445 | 22,727 |
| 2025-02-14 | 8.020 | 8.170 | 8.010 | 8.075 | 7.440 | 8,730 |
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.