Toronto - Delayed Quote
CAD
Sagicor Financial Company Ltd. (SFC.TO)
8.26
-0.08
(-0.96%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.37
8.37
8.19
8.26
8.26
18,000
Oct 29, 2026
8.31
8.45
8.31
8.34
8.34
11,100
Oct 28, 2026
8.22
8.33
8.22
8.32
8.32
10,900
Oct 27, 2026
8.19
8.39
8.19
8.35
8.35
13,800
Oct 26, 2026
8.36
8.36
8.20
8.20
8.20
20,000
Oct 23, 2026
8.15
8.27
8.15
8.17
8.17
10,100
Oct 22, 2026
8.20
8.28
8.17
8.25
8.25
55,400
Oct 21, 2026
8.33
8.36
8.19
8.20
8.20
57,200
Oct 20, 2026
8.33
8.37
8.24
8.29
8.29
30,800
Oct 19, 2026
8.33
8.37
8.25
8.37
8.37
52,500
Oct 16, 2026
8.50
8.50
8.34
8.34
8.34
13,600
Oct 15, 2026
8.19
8.50
8.19
8.49
8.49
43,100
Oct 14, 2026
8.48
8.49
8.19
8.19
8.19
33,900
Oct 13, 2026
8.21
8.46
8.20
8.29
8.29
54,500
Oct 9, 2026
8.26
8.26
8.16
8.23
8.23
33,300
Oct 8, 2026
8.10
8.34
8.10
8.17
8.17
22,200
Oct 7, 2026
8.09
8.23
8.09
8.20
8.20
37,100
Oct 6, 2026
8.31
8.31
8.01
8.01
8.01
28,300
Oct 5, 2026
8.31
8.31
8.12
8.12
8.12
42,000
Oct 2, 2026
8.32
8.35
8.20
8.20
8.20
35,800
Oct 1, 2026
8.30
8.50
8.30
8.32
8.32
19,300
Sep 30, 2026
8.40
8.43
8.35
8.35
8.35
15,800
Sep 29, 2026
8.53
8.57
8.40
8.42
8.42
30,800
Sep 28, 2026
8.60
8.60
8.48
8.50
8.50
30,900
Sep 25, 2026
8.55
8.60
8.50
8.51
8.51
245,800
Sep 24, 2026
8.48
8.58
8.40
8.56
8.56
29,700
Sep 23, 2026
8.41
8.48
8.35
8.41
8.41
27,400
Sep 22, 2026
8.54
8.58
8.35
8.41
8.41
107,200
Sep 21, 2026
8.45
8.58
8.35
8.58
8.58
30,900
Sep 18, 2026
8.49
8.50
8.36
8.38
8.38
116,000
Sep 17, 2026
8.45
8.57
8.43
8.48
8.48
25,900
Sep 16, 2026
8.58
8.59
8.37
8.44
8.44
31,700
Sep 15, 2026
8.80
8.84
8.40
8.50
8.50
64,200
Sep 14, 2026
8.79
8.80
8.70
8.74
8.74
18,600
Sep 11, 2026
9.03
9.03
8.75
8.76
8.76
26,500
Sep 10, 2026
8.85
9.01
8.85
8.95
8.95
30,600
Sep 9, 2026
8.85
9.02
8.75
8.84
8.84
26,400
Sep 8, 2026
9.34
9.34
8.80
8.85
8.85
33,800
Sep 4, 2026
8.98
9.37
8.94
9.37
9.37
272,700
Sep 3, 2026
9.03
9.08
8.95
8.95
8.95
68,500
Sep 2, 2026
8.83
9.03
8.83
8.90
8.90
14,000
Sep 1, 2026
8.82
9.04
8.78
8.78
8.78
12,000
Aug 31, 2026
8.97
9.10
8.84
9.08
9.08
86,900
Aug 28, 2026
8.87
9.00
8.83
8.87
8.87
47,600
Aug 27, 2026
9.04
9.04
8.93
8.94
8.94
53,700
Aug 26, 2026
0.104
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
8.81
9.10
8.81
9.06
9.06
87,900
Aug 25, 2026
8.77
9.16
8.74
9.09
8.99
194,600
Aug 24, 2026
8.77
8.99
8.55
8.68
8.58
85,500
Aug 21, 2026
8.40
8.93
8.40
8.77
8.67
71,400
Aug 20, 2026
8.57
8.58
8.34
8.36
8.26
113,600
Aug 19, 2026
8.60
8.82
8.54
8.57
8.47
125,900
Aug 18, 2026
8.67
8.75
8.60
8.60
8.50
15,600
Aug 17, 2026
8.72
8.79
8.64
8.64
8.54
30,600
Aug 14, 2026
8.64
8.89
8.40
8.63
8.53
211,300
Aug 13, 2026
8.95
9.05
8.35
8.60
8.50
117,000
Aug 12, 2026
8.82
8.95
8.72
8.95
8.85
39,600
Aug 11, 2026
8.95
8.95
8.71
8.88
8.78
22,400
Aug 10, 2026
8.79
8.90
8.74
8.85
8.75
12,400
Aug 7, 2026
8.70
8.84
8.68
8.83
8.73
34,900
Aug 6, 2026
8.74
8.84
8.68
8.72
8.62
25,700
Aug 5, 2026
8.72
8.84
8.68
8.84
8.74
22,100
Aug 4, 2026
8.80
8.80
8.66
8.78
8.68
31,200
Jul 31, 2026
8.92
8.92
8.73
8.77
8.67
14,000
Jul 30, 2026
8.65
8.93
8.65
8.83
8.73
118,300
Jul 29, 2026
8.52
8.70
8.50
8.61
8.51
217,500
Jul 28, 2026
8.60
8.78
8.55
8.63
8.53
439,700
Jul 27, 2026
8.51
8.79
8.45
8.76
8.66
168,300
Jul 24, 2026
8.39
8.63
8.39
8.58
8.48
68,600
Jul 23, 2026
8.57
8.65
8.39
8.44
8.34
149,100
Jul 22, 2026
8.64
8.69
8.48
8.49
8.39
207,800
Jul 21, 2026
8.65
8.78
8.61
8.66
8.56
12,400
Jul 20, 2026
8.70
8.82
8.66
8.75
8.65
21,000
Jul 17, 2026
8.65
8.71
8.42
8.68
8.58
44,800
Jul 16, 2026
8.55
8.67
8.46
8.56
8.46
142,700
Jul 15, 2026
8.51
8.73
8.41
8.73
8.63
156,600
Jul 14, 2026
8.53
8.53
8.38
8.48
8.38
143,100
Jul 13, 2026
8.49
8.59
8.45
8.59
8.49
28,700
Jul 10, 2026
8.49
8.63
8.39
8.47
8.37
33,400
Jul 9, 2026
8.49
8.60
8.49
8.60
8.50
6,900
Jul 8, 2026
8.58
8.64
8.40
8.56
8.46
49,700
Jul 7, 2026
8.54
8.66
8.53
8.60
8.50
28,100
Jul 6, 2026
8.48
8.68
8.48
8.53
8.43
11,500
Jul 3, 2026
8.56
8.65
8.56
8.58
8.48
11,700
Jul 2, 2026
8.52
8.64
8.47
8.51
8.41
28,100
Jun 30, 2026
8.35
8.62
8.35
8.62
8.52
36,400
Jun 29, 2026
8.36
8.53
8.34
8.46
8.36
42,900
Jun 26, 2026
8.30
8.51
8.25
8.34
8.24
51,800
Jun 25, 2026
8.43
8.48
8.28
8.35
8.25
126,100
Jun 24, 2026
8.44
8.53
8.39
8.42
8.32
29,900
Jun 23, 2026
8.36
8.44
8.34
8.36
8.26
68,700
Jun 22, 2026
8.47
8.49
8.35
8.44
8.34
265,700
Jun 19, 2026
8.19
8.49
8.19
8.49
8.39
83,700
Jun 18, 2026
8.52
8.52
8.21
8.23
8.14
106,800
Jun 17, 2026
8.61
8.61
8.24
8.30
8.21
41,000
Jun 16, 2026
8.25
8.44
8.25
8.30
8.21
51,700
Jun 15, 2026
8.46
8.72
8.31
8.33
8.23
48,300
Jun 12, 2026
8.40
8.52
8.21
8.52
8.42
70,400
Jun 11, 2026
8.13
8.42
8.12
8.32
8.22
137,000
Jun 10, 2026
8.10
8.25
8.06
8.12
8.03
223,400
Jun 9, 2026
8.20
8.20
8.07
8.07
7.98
48,500
Jun 8, 2026
8.15
8.19
8.02
8.13
8.04
28,600
Jun 5, 2026
8.07
8.24
8.05
8.07
7.98
31,800
Jun 4, 2026
8.14
8.16
8.04
8.15
8.06
53,800
Jun 3, 2026
8.03
8.10
7.99
7.99
7.90
50,500
Jun 2, 2026
8.04
8.19
8.00
8.02
7.93
51,800
Jun 1, 2026
8.20
8.20
8.00
8.07
7.98
263,500
May 29, 2026
8.30
8.33
8.25
8.27
8.18
32,600
May 28, 2026
8.25
8.44
8.25
8.29
8.20
22,900
May 27, 2026
0.104
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
8.48
8.48
8.25
8.25
8.16
26,800
May 26, 2026
8.49
8.56
8.35
8.46
8.26
64,000
May 25, 2026
8.30
8.56
8.30
8.47
8.27
39,300
May 22, 2026
8.58
8.58
8.32
8.37
8.17
15,900
May 21, 2026
8.46
8.55
8.25
8.44
8.24
73,300
May 20, 2026
8.40
8.65
8.40
8.46
8.26
39,200
May 19, 2026
8.50
8.73
8.37
8.46
8.26
119,700
May 15, 2026
8.67
8.78
8.40
8.52
8.32
75,700
May 14, 2026
9.25
9.27
8.58
8.74
8.53
205,100
May 13, 2026
9.59
9.59
9.29
9.46
9.24
26,000
May 12, 2026
9.57
9.57
9.33
9.36
9.14
43,000
May 11, 2026
9.49
9.57
9.31
9.56
9.33
50,900
May 8, 2026
9.48
9.67
9.37
9.37
9.15
101,000
May 7, 2026
9.46
9.50
9.31
9.49
9.27
131,500
May 6, 2026
9.42
9.50
9.40
9.46
9.24
59,300
May 5, 2026
9.45
9.69
9.26
9.40
9.18
90,600
May 4, 2026
9.50
9.54
9.39
9.50
9.28
80,800
May 1, 2026
9.45
9.90
9.00
9.52
9.30
1,358,900
Apr 30, 2026
9.36
9.50
9.34
9.44
9.22
25,500
Apr 29, 2026
9.34
9.50
9.33
9.34
9.12
13,300
Apr 28, 2026
9.49
9.49
9.27
9.37
9.15
29,800
Apr 27, 2026
9.75
9.75
9.48
9.52
9.30
54,100
Apr 24, 2026
9.65
9.75
9.55
9.70
9.47
106,700
Apr 23, 2026
9.60
9.75
9.44
9.59
9.36
46,800
Apr 22, 2026
9.84
10.00
9.75
9.89
9.66
107,200
Apr 21, 2026
9.84
9.86
9.00
9.72
9.49
1,004,500
Apr 20, 2026
9.63
10.00
9.63
9.81
9.58
35,400
Apr 17, 2026
9.62
9.92
9.60
9.81
9.58
32,200
Apr 16, 2026
9.56
9.57
9.45
9.47
9.25
27,200
Apr 15, 2026
9.45
9.71
9.45
9.64
9.41
78,000
Apr 14, 2026
9.18
9.59
9.18
9.43
9.21
48,300
Apr 13, 2026
9.26
9.48
9.18
9.39
9.17
17,100
Apr 10, 2026
9.42
9.44
9.29
9.39
9.17
19,400
Apr 9, 2026
9.26
9.50
9.25
9.49
9.27
20,300
Apr 8, 2026
9.10
9.62
9.09
9.44
9.22
48,400
Apr 7, 2026
9.10
9.12
9.00
9.03
8.82
9,200
Apr 6, 2026
9.14
9.15
8.89
9.10
8.89
64,700
Apr 2, 2026
9.10
9.20
9.05
9.13
8.91
57,300
Apr 1, 2026
9.34
9.40
9.20
9.21
8.99
24,300
Mar 31, 2026
9.15
9.65
9.14
9.25
9.03
41,600
Mar 30, 2026
9.18
9.22
8.97
9.02
8.81
27,700
Mar 27, 2026
9.47
9.47
9.10
9.15
8.93
24,300
Mar 26, 2026
0.104
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
9.60
9.64
9.34
9.34
9.12
7,600
Mar 25, 2026
9.73
9.75
9.60
9.60
9.27
20,700
Mar 24, 2026
9.92
9.92
9.69
9.69
9.36
21,100
Mar 23, 2026
9.41
9.89
9.27
9.85
9.51
44,900
Mar 20, 2026
9.88
9.94
9.44
9.53
9.20
109,000
Mar 19, 2026
9.63
10.01
9.48
9.66
9.33
36,400
Mar 18, 2026
10.03
10.03
9.61
9.64
9.31
21,000
Mar 17, 2026
10.36
10.52
9.94
9.95
9.61
31,200
Mar 16, 2026
9.81
10.53
9.75
10.36
10.01
134,900
Mar 13, 2026
9.73
9.98
9.62
9.91
9.57
75,600
Mar 12, 2026
9.73
9.79
9.55
9.69
9.36
34,600
Mar 11, 2026
9.90
9.90
9.65
9.71
9.38
8,600
Mar 10, 2026
9.50
9.90
9.44
9.84
9.50
69,900
Mar 9, 2026
9.36
9.50
9.14
9.35
9.03
31,300
Mar 6, 2026
9.60
9.60
9.40
9.42
9.10
9,300
Mar 5, 2026
9.64
9.76
9.49
9.54
9.21
15,700
Mar 4, 2026
9.74
9.87
9.57
9.57
9.24
18,000
Mar 3, 2026
9.40
9.88
9.35
9.51
9.19
30,700
Mar 2, 2026
9.63
9.70
9.30
9.46
9.14
36,100
Feb 27, 2026
9.82
9.89
9.50
9.50
9.18
21,600
Feb 26, 2026
9.63
9.71
9.47
9.65
9.32
31,200
Feb 25, 2026
9.55
9.58
9.40
9.40
9.08
22,400
Feb 24, 2026
9.39
9.57
9.26
9.54
9.21
33,600
Feb 23, 2026
9.13
9.41
9.10
9.19
8.88
31,400
Feb 20, 2026
9.29
9.29
9.07
9.17
8.86
18,900
Feb 19, 2026
9.38
9.38
9.13
9.15
8.84
12,200
Feb 18, 2026
9.50
9.51
9.30
9.35
9.03
31,900
Feb 17, 2026
9.62
9.67
9.37
9.50
9.18
19,800
Feb 13, 2026
9.53
9.70
9.47
9.66
9.33
139,500
Feb 12, 2026
9.60
9.60
9.39
9.39
9.07
10,300
Feb 11, 2026
9.64
9.64
9.52
9.53
9.20
11,100
Feb 10, 2026
9.70
9.70
9.65
9.65
9.32
14,300
Feb 9, 2026
9.68
9.70
9.66
9.70
9.37
1,100
Feb 6, 2026
9.70
9.70
9.66
9.70
9.37
2,100
Feb 5, 2026
9.71
9.71
9.66
9.66
9.33
6,200
Feb 4, 2026
9.80
9.80
9.69
9.74
9.41
11,900
Feb 3, 2026
9.55
9.76
9.51
9.75
9.42
29,300
Feb 2, 2026
9.99
10.00
9.50
9.50
9.18
31,100
Jan 30, 2026
9.68
9.77
9.45
9.77
9.44
20,700
Jan 29, 2026
9.69
9.74
9.59
9.69
9.36
32,500
Jan 28, 2026
9.50
9.65
9.30
9.60
9.27
46,900
Jan 27, 2026
9.17
9.56
9.17
9.50
9.18
146,700
Jan 26, 2026
9.21
9.35
9.21
9.25
8.93
18,900
Jan 23, 2026
9.07
9.43
9.07
9.39
9.07
71,200
Jan 22, 2026
9.20
9.20
9.07
9.12
8.81
15,600
Jan 21, 2026
9.11
9.14
9.04
9.14
8.83
140,300
Jan 20, 2026
9.30
9.30
9.07
9.10
8.79
13,600
Jan 19, 2026
9.33
9.33
9.12
9.15
8.84
17,500
Jan 16, 2026
9.27
9.27
9.15
9.17
8.86
8,100
Jan 15, 2026
9.26
9.41
9.23
9.30
8.98
54,200
Jan 14, 2026
9.26
9.26
9.14
9.20
8.89
17,000
Jan 13, 2026
9.16
9.28
9.16
9.19
8.88
40,500
Jan 12, 2026
9.11
9.25
9.11
9.17
8.86
24,400
Jan 9, 2026
9.34
9.35
8.99
9.35
9.03
24,000
Jan 8, 2026
9.40
9.44
9.18
9.19
8.88
22,100
Jan 7, 2026
9.57
9.65
9.36
9.36
9.04
21,500
Jan 6, 2026
9.61
9.65
9.51
9.58
9.25
14,100
Jan 5, 2026
9.63
9.65
9.53
9.58
9.25
17,000
Jan 2, 2026
9.54
9.65
9.54
9.65
9.32
41,900
Dec 31, 2025
9.44
9.50
9.32
9.48
9.16
14,500
Dec 30, 2025
9.35
9.55
9.35
9.42
9.10
9,700
Dec 29, 2025
9.29
9.64
9.29
9.56
9.23
40,500
Dec 24, 2025
9.37
9.50
9.36
9.43
9.11
33,100
Dec 23, 2025
9.47
9.47
9.30
9.37
9.05
14,800
Dec 22, 2025
9.47
9.49
9.35
9.38
9.06
18,700
Dec 19, 2025
9.27
9.50
9.27
9.50
9.18
78,000
Dec 18, 2025
9.13
9.30
9.13
9.27
8.95
8,500
Dec 17, 2025
9.11
9.43
9.11
9.13
8.82
10,500
Dec 16, 2025
9.19
9.51
9.15
9.43
9.11
71,500
Dec 15, 2025
9.09
9.15
9.04
9.15
8.84
22,500
Dec 12, 2025
8.83
9.05
8.83
8.98
8.67
50,100
Dec 11, 2025
8.85
9.00
8.80
8.99
8.68
70,000
Dec 10, 2025
8.39
8.90
8.38
8.83
8.53
70,200
Dec 9, 2025
8.54
8.60
8.51
8.60
8.31
53,400
Dec 8, 2025
8.31
8.56
8.31
8.55
8.25
45,700
Dec 5, 2025
8.29
8.41
8.23
8.37
8.08
25,800
Dec 4, 2025
8.14
8.30
8.13
8.23
7.95
14,000
Dec 3, 2025
8.24
8.24
8.11
8.11
7.83
3,900
Dec 2, 2025
8.19
8.30
8.15
8.21
7.93
11,200
Dec 1, 2025
8.30
8.30
8.13
8.16
7.88
4,400
Nov 28, 2025
8.18
8.25
8.08
8.21
7.93
18,700
Nov 27, 2025
8.20
8.20
8.08
8.14
7.86
10,000
Nov 26, 2025
8.20
8.26
8.01
8.01
7.74
34,100
Nov 25, 2025
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
8.28
8.28
8.15
8.26
7.98
70,600
Nov 24, 2025
8.03
8.32
7.94
8.28
7.91
68,400
Nov 21, 2025
7.91
8.20
7.91
8.04
7.68
58,500
Nov 20, 2025
8.00
8.05
7.92
7.98
7.62
34,200
Nov 19, 2025
8.05
8.06
7.97
8.03
7.67
98,200
Nov 18, 2025
8.16
8.20
7.98
8.05
7.69
46,300
Nov 17, 2025
7.85
8.14
7.85
8.14
7.77
102,600
Nov 14, 2025
8.10
8.10
7.80
7.85
7.49
40,000
Nov 13, 2025
8.17
8.21
8.05
8.10
7.73
4,100
Nov 12, 2025
8.10
8.20
8.05
8.20
7.83
26,500
Nov 11, 2025
8.15
8.15
8.10
8.10
7.73
4,200
Nov 10, 2025
8.24
8.24
8.10
8.10
7.73
6,300
Nov 7, 2025
8.10
8.18
8.07
8.10
7.73
7,200
Nov 6, 2025
8.05
8.08
8.00
8.07
7.70
8,700
Nov 5, 2025
7.98
8.02
7.98
8.00
7.64
5,600
Nov 4, 2025
8.02
8.02
7.97
7.97
7.61
8,500
Nov 3, 2025
7.99
8.03
7.99
8.00
7.64
12,100
Oct 31, 2025
8.05
8.05
7.99
8.00
7.64
9,600
Oct 30, 2025
7.91
8.01
7.91
7.98
7.62
12,200
