Sagicor Financial Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.150 | 8.270 | 8.150 | 8.170 | 8.170 | 10,050 |
| 2026-10-22 | 8.200 | 8.280 | 8.170 | 8.250 | 8.250 | 55,411 |
| 2026-10-21 | 8.330 | 8.360 | 8.200 | 8.200 | 8.200 | 57,204 |
| 2026-10-20 | 8.330 | 8.370 | 8.240 | 8.290 | 8.290 | 30,824 |
| 2026-10-19 | 8.330 | 8.370 | 8.250 | 8.370 | 8.370 | 52,457 |
| 2026-10-16 | 8.500 | 8.500 | 8.340 | 8.340 | 8.340 | 13,594 |
| 2026-10-15 | 8.190 | 8.500 | 8.190 | 8.490 | 8.490 | 43,100 |
| 2026-10-14 | 8.480 | 8.490 | 8.190 | 8.190 | 8.190 | 33,900 |
| 2026-10-13 | 8.210 | 8.460 | 8.200 | 8.290 | 8.290 | 54,500 |
| 2026-10-09 | 8.255 | 8.255 | 8.160 | 8.230 | 8.230 | 33,300 |
| 2026-10-08 | 8.100 | 8.340 | 8.100 | 8.170 | 8.170 | 22,200 |
| 2026-10-07 | 8.090 | 8.230 | 8.090 | 8.200 | 8.200 | 37,100 |
| 2026-10-06 | 8.310 | 8.310 | 8.010 | 8.010 | 8.010 | 28,300 |
| 2026-10-05 | 8.310 | 8.310 | 8.120 | 8.120 | 8.120 | 42,000 |
| 2026-10-02 | 8.320 | 8.350 | 8.200 | 8.200 | 8.200 | 35,800 |
| 2026-10-01 | 8.300 | 8.500 | 8.300 | 8.320 | 8.320 | 19,300 |
| 2026-09-30 | 8.400 | 8.430 | 8.350 | 8.350 | 8.350 | 15,800 |
| 2026-09-29 | 8.530 | 8.570 | 8.400 | 8.420 | 8.420 | 30,800 |
| 2026-09-28 | 8.600 | 8.600 | 8.485 | 8.500 | 8.500 | 30,900 |
| 2026-09-25 | 8.550 | 8.600 | 8.500 | 8.510 | 8.510 | 245,800 |
| 2026-09-24 | 8.480 | 8.580 | 8.400 | 8.560 | 8.560 | 29,700 |
| 2026-09-23 | 8.410 | 8.480 | 8.350 | 8.410 | 8.410 | 27,400 |
Page 1 of 1 · 22 trading days
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.