Sagicor Financial Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	8.000	8.280	8.000	8.050	7.417	60,529
2025-02-12	7.940	8.000	7.910	7.950	7.325	11,900
2025-02-11	7.945	7.980	7.945	7.980	7.352	15,602
2025-02-10	7.940	8.000	7.850	7.905	7.283	22,639
2025-02-07	8.210	8.210	7.780	7.940	7.316	41,677
2025-02-06	8.080	8.400	7.750	8.250	7.601	153,903
2025-02-05	6.900	7.900	6.900	7.900	7.279	80,085
2025-02-04	6.660	6.930	6.660	6.900	6.357	98,792
2025-02-03	6.800	6.800	6.640	6.650	6.127	19,982
2025-01-31	6.770	6.825	6.750	6.800	6.265	8,624
2025-01-30	6.870	6.870	6.820	6.830	6.293	10,790
2025-01-29	6.890	6.890	6.800	6.870	6.330	11,050
2025-01-28	6.750	6.860	6.710	6.830	6.293	27,418
2025-01-27	6.700	6.850	6.500	6.750	6.219	71,302
2025-01-24	6.810	6.880	6.700	6.700	6.173	122,792
2025-01-23	6.780	7.040	6.760	6.880	6.339	113,240
2025-01-22	6.680	6.820	6.680	6.740	6.210	32,880
2025-01-21	6.500	6.720	6.500	6.700	6.173	145,120
2025-01-20	6.540	6.540	6.460	6.480	5.970	2,770
2025-01-17	6.320	6.500	6.290	6.410	5.906	9,810
2025-01-16	6.490	6.540	6.440	6.530	6.016	103,250
2025-01-15	6.330	6.500	6.330	6.445	5.938	29,434
2025-01-14	6.340	6.340	6.320	6.340	5.841	3,415
2025-01-13	6.430	6.430	6.270	6.320	5.823	6,184
2025-01-10	6.310	6.340	6.230	6.340	5.841	21,250
2025-01-09	6.450	6.450	6.300	6.310	5.814	156,200
2025-01-08	6.350	6.350	6.300	6.300	5.805	12,130
2025-01-07	6.270	6.305	6.270	6.300	5.805	1,680
2025-01-06	6.110	6.450	6.110	6.250	5.758	20,379
2025-01-03	6.200	6.210	6.180	6.180	5.694	23,840
2025-01-02	6.190	6.200	6.190	6.200	5.712	4,400
2024-12-31	6.200	6.200	6.190	6.190	5.703	19,806
2024-12-30	6.160	6.230	6.110	6.230	5.740	6,800
2024-12-27	6.150	6.350	6.100	6.250	5.758	31,129
2024-12-24	6.480	6.480	6.110	6.130	5.648	5,765
2024-12-23	6.180	6.180	6.050	6.110	5.629	21,232
2024-12-20	6.160	6.260	6.160	6.180	5.694	14,290
2024-12-19	6.200	6.200	6.110	6.170	5.685	20,466
2024-12-18	6.250	6.250	6.200	6.200	5.712	7,500
2024-12-17	6.250	6.300	6.210	6.210	5.722	8,950
2024-12-16	6.390	6.390	6.240	6.270	5.777	4,479
2024-12-13	6.490	6.490	6.350	6.350	5.851	20,743
2024-12-12	6.500	6.520	6.490	6.510	5.998	2,300
2024-12-11	6.540	6.540	6.480	6.500	5.989	14,070
2024-12-10	6.540	6.540	6.450	6.540	6.026	24,430
2024-12-09	6.590	6.590	6.500	6.540	6.026	12,065
2024-12-06	6.620	6.620	6.520	6.520	6.007	10,288
2024-12-05	6.580	6.620	6.540	6.620	6.099	8,027
2024-12-04	6.590	6.620	6.550	6.570	6.053	15,458
2024-12-03	6.540	6.650	6.540	6.590	6.072	62,450
2024-12-02	6.550	6.660	6.540	6.540	6.026	27,880
2024-11-29	6.500	6.590	6.480	6.520	6.007	44,997
2024-11-28	6.450	6.500	6.450	6.480	5.970	21,825
2024-11-27	6.300	6.450	6.260	6.440	5.934	22,861
2024-11-26	6.390	6.410	6.100	6.280	5.786	59,306
2024-11-25	6.330	6.460	6.330	6.450	5.865	55,219
2024-11-22	6.280	6.350	6.150	6.290	5.720	34,457
2024-11-21	6.300	6.350	6.200	6.290	5.720	65,277
2024-11-20	6.210	6.300	6.160	6.300	5.729	31,469
2024-11-19	6.050	6.260	6.040	6.250	5.683	90,924

← NewerPage 8 of 21 · 1,222 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.