Sagicor Financial Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 6.050 | 6.260 | 6.040 | 6.250 | 5.683 | 90,924 |
| 2024-11-18 | 6.040 | 6.050 | 5.970 | 6.040 | 5.493 | 22,600 |
| 2024-11-15 | 6.050 | 6.050 | 5.980 | 6.040 | 5.493 | 30,550 |
| 2024-11-14 | 6.050 | 6.050 | 6.020 | 6.050 | 5.502 | 59,800 |
| 2024-11-13 | 6.020 | 6.050 | 6.000 | 6.050 | 5.502 | 5,400 |
| 2024-11-12 | 6.090 | 6.090 | 6.010 | 6.010 | 5.465 | 2,350 |
| 2024-11-11 | 6.090 | 6.090 | 6.000 | 6.050 | 5.502 | 10,541 |
| 2024-11-08 | 6.050 | 6.100 | 6.050 | 6.090 | 5.538 | 10,190 |
| 2024-11-07 | 5.970 | 6.060 | 5.950 | 6.050 | 5.502 | 10,985 |
| 2024-11-06 | 6.010 | 6.010 | 5.960 | 5.960 | 5.420 | 7,142 |
| 2024-11-05 | 5.960 | 6.000 | 5.950 | 6.000 | 5.456 | 4,300 |
| 2024-11-04 | 6.200 | 6.200 | 5.850 | 5.960 | 5.420 | 97,366 |
| 2024-11-01 | 6.250 | 6.280 | 6.150 | 6.210 | 5.647 | 6,503 |
| 2024-10-31 | 6.200 | 6.200 | 6.200 | 6.200 | 5.638 | 1,300 |
| 2024-10-30 | 6.250 | 6.250 | 6.180 | 6.200 | 5.638 | 2,434 |
| 2024-10-29 | 6.250 | 6.250 | 6.200 | 6.240 | 5.674 | 4,602 |
| 2024-10-28 | 6.230 | 6.250 | 6.210 | 6.240 | 5.674 | 9,960 |
| 2024-10-25 | 6.150 | 6.240 | 6.150 | 6.230 | 5.665 | 11,703 |
| 2024-10-24 | 6.210 | 6.210 | 5.980 | 6.120 | 5.565 | 21,935 |
| 2024-10-23 | 6.230 | 6.230 | 6.200 | 6.230 | 5.665 | 9,510 |
| 2024-10-22 | 6.250 | 6.250 | 6.200 | 6.230 | 5.665 | 704,238 |
| 2024-10-21 | 6.310 | 6.310 | 6.200 | 6.250 | 5.683 | 5,106 |
| 2024-10-18 | 6.300 | 6.300 | 6.270 | 6.280 | 5.711 | 8,135 |
| 2024-10-17 | 6.300 | 6.320 | 6.270 | 6.270 | 5.702 | 6,124 |
| 2024-10-16 | 6.150 | 6.360 | 6.150 | 6.330 | 5.756 | 5,633 |
| 2024-10-15 | 6.150 | 6.160 | 6.000 | 6.140 | 5.583 | 13,214 |
| 2024-10-11 | 6.140 | 6.150 | 6.090 | 6.150 | 5.593 | 8,502 |
| 2024-10-10 | 6.120 | 6.160 | 6.000 | 6.150 | 5.593 | 8,532 |
| 2024-10-09 | 6.100 | 6.150 | 6.080 | 6.130 | 5.574 | 7,552 |
| 2024-10-08 | 6.070 | 6.100 | 6.020 | 6.070 | 5.520 | 3,619 |
| 2024-10-07 | 6.090 | 6.100 | 6.070 | 6.070 | 5.520 | 3,004 |
| 2024-10-04 | 6.020 | 6.100 | 6.010 | 6.030 | 5.483 | 21,296 |
| 2024-10-03 | 5.750 | 6.100 | 5.650 | 6.100 | 5.547 | 104,138 |
| 2024-10-02 | 5.630 | 5.790 | 5.630 | 5.750 | 5.229 | 25,180 |
| 2024-10-01 | 5.570 | 5.660 | 5.570 | 5.630 | 5.120 | 3,005 |
| 2024-09-30 | 5.500 | 5.580 | 5.500 | 5.570 | 5.065 | 20,636 |
| 2024-09-27 | 5.610 | 5.650 | 5.400 | 5.500 | 5.001 | 95,500 |
| 2024-09-26 | 5.710 | 5.910 | 5.560 | 5.600 | 5.092 | 23,593 |
| 2024-09-25 | 5.700 | 5.700 | 5.660 | 5.660 | 5.147 | 9,601 |
| 2024-09-24 | 5.700 | 5.700 | 5.650 | 5.680 | 5.165 | 7,305 |
| 2024-09-23 | 5.600 | 5.630 | 5.560 | 5.590 | 5.083 | 9,277 |
| 2024-09-20 | 5.600 | 5.660 | 5.550 | 5.550 | 5.047 | 9,679 |
| 2024-09-19 | 5.720 | 5.750 | 5.600 | 5.600 | 5.092 | 14,842 |
| 2024-09-18 | 5.660 | 5.820 | 5.660 | 5.760 | 5.238 | 11,750 |
| 2024-09-17 | 5.670 | 5.700 | 5.510 | 5.660 | 5.147 | 19,510 |
| 2024-09-16 | 5.820 | 5.820 | 5.730 | 5.730 | 5.211 | 9,904 |
| 2024-09-13 | 5.830 | 5.830 | 5.810 | 5.810 | 5.283 | 4,724 |
| 2024-09-12 | 5.920 | 5.920 | 5.820 | 5.820 | 5.292 | 2,128 |
| 2024-09-11 | 5.880 | 5.930 | 5.810 | 5.930 | 5.392 | 10,895 |
| 2024-09-10 | 5.950 | 5.960 | 5.830 | 5.850 | 5.320 | 14,974 |
| 2024-09-09 | 5.990 | 5.990 | 5.900 | 5.900 | 5.365 | 5,477 |
| 2024-09-06 | 5.990 | 6.000 | 5.990 | 5.990 | 5.447 | 2,018 |
| 2024-09-05 | 6.030 | 6.030 | 5.950 | 5.960 | 5.420 | 2,610 |
| 2024-09-04 | 6.030 | 6.150 | 5.980 | 6.030 | 5.483 | 8,426 |
| 2024-09-03 | 6.000 | 6.040 | 6.000 | 6.040 | 5.493 | 4,980 |
| 2024-08-30 | 6.100 | 6.100 | 6.000 | 6.000 | 5.456 | 1,900 |
| 2024-08-29 | 6.000 | 6.100 | 6.000 | 6.100 | 5.547 | 4,660 |
| 2024-08-28 | 6.000 | 6.150 | 5.900 | 5.980 | 5.438 | 12,250 |
| 2024-08-27 | 6.070 | 6.090 | 5.990 | 6.060 | 5.511 | 6,306 |
| 2024-08-26 | 6.050 | 6.100 | 6.000 | 6.030 | 5.410 | 9,300 |
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.