Sagicor Financial Co. Ltd. Class A SFC
TSX · Canada · Finance
CAD 8.44+0.09 (+1.08%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 8.42 | +0.84% | CAD 8.30 | CAD 8.50 | CAD 8.30 | 5.36K |
| 2026-09-30 | CAD 8.35 | -0.83% | CAD 8.40 | CAD 8.43 | CAD 8.35 | 15.80K |
| 2026-09-29 | CAD 8.42 | -0.94% | CAD 8.53 | CAD 8.57 | CAD 8.40 | 30.80K |
| 2026-09-28 | CAD 8.50 | -0.12% | CAD 8.60 | CAD 8.60 | CAD 8.48 | 30.90K |
| 2026-09-25 | CAD 8.51 | -0.58% | CAD 8.55 | CAD 8.60 | CAD 8.50 | 245.80K |
| 2026-09-24 | CAD 8.56 | +1.78% | CAD 8.48 | CAD 8.58 | CAD 8.40 | 29.70K |
| 2026-09-23 | CAD 8.41 | 0.00% | CAD 8.41 | CAD 8.48 | CAD 8.35 | 27.40K |
| 2026-09-22 | CAD 8.41 | -1.98% | CAD 8.54 | CAD 8.58 | CAD 8.35 | 107.20K |
| 2026-09-21 | CAD 8.58 | +2.39% | CAD 8.45 | CAD 8.58 | CAD 8.35 | 30.90K |
| 2026-09-18 | CAD 8.38 | -1.18% | CAD 8.49 | CAD 8.50 | CAD 8.36 | 116.00K |
| 2026-09-17 | CAD 8.48 | +0.47% | CAD 8.45 | CAD 8.57 | CAD 8.43 | 25.90K |
| 2026-09-16 | CAD 8.44 | -0.71% | CAD 8.58 | CAD 8.59 | CAD 8.37 | 31.70K |
| 2026-09-15 | CAD 8.50 | -2.75% | CAD 8.80 | CAD 8.84 | CAD 8.40 | 64.20K |
| 2026-09-14 | CAD 8.74 | -0.23% | CAD 8.79 | CAD 8.80 | CAD 8.70 | 18.60K |
| 2026-09-11 | CAD 8.76 | -2.12% | CAD 9.03 | CAD 9.03 | CAD 8.75 | 26.50K |
| 2026-09-10 | CAD 8.95 | +1.24% | CAD 8.85 | CAD 9.01 | CAD 8.85 | 30.60K |
| 2026-09-09 | CAD 8.84 | -0.11% | CAD 8.85 | CAD 9.02 | CAD 8.75 | 26.40K |
| 2026-09-08 | CAD 8.85 | -5.55% | CAD 9.34 | CAD 9.34 | CAD 8.80 | 33.80K |
| 2026-09-04 | CAD 9.37 | +4.69% | CAD 8.98 | CAD 9.37 | CAD 8.94 | 272.70K |
| 2026-09-03 | CAD 8.95 | +0.56% | CAD 9.03 | CAD 9.08 | CAD 8.95 | 68.50K |
| 2026-09-02 | CAD 8.90 | +1.37% | CAD 8.83 | CAD 9.03 | CAD 8.83 | 14.00K |
| 2026-09-01 | CAD 8.78 | -3.30% | CAD 8.82 | CAD 9.04 | CAD 8.78 | 12.00K |
| 2026-08-31 | CAD 9.08 | +2.37% | CAD 8.97 | CAD 9.10 | CAD 8.84 | 86.90K |
| 2026-08-28 | CAD 8.87 | -0.78% | CAD 8.87 | CAD 9.00 | CAD 8.83 | 47.60K |
| 2026-08-27 | CAD 8.94 | -1.32% | CAD 9.04 | CAD 9.04 | CAD 8.93 | 53.70K |
| 2026-08-26 | CAD 9.06 | -0.33% | CAD 8.81 | CAD 9.10 | CAD 8.81 | 87.90K |
| 2026-08-25 | CAD 9.09 | +4.72% | CAD 8.77 | CAD 9.16 | CAD 8.74 | 194.60K |
| 2026-08-24 | CAD 8.68 | -1.03% | CAD 8.77 | CAD 8.99 | CAD 8.55 | 85.50K |
| 2026-08-21 | CAD 8.77 | +4.90% | CAD 8.40 | CAD 8.93 | CAD 8.40 | 71.40K |
| 2026-08-20 | CAD 8.36 | -2.45% | CAD 8.57 | CAD 8.58 | CAD 8.34 | 113.60K |
| 2026-08-19 | CAD 8.57 | -0.35% | CAD 8.60 | CAD 8.82 | CAD 8.54 | 125.90K |
| 2026-08-18 | CAD 8.60 | -0.46% | CAD 8.67 | CAD 8.75 | CAD 8.60 | 15.60K |
| 2026-08-17 | CAD 8.64 | +0.12% | CAD 8.72 | CAD 8.79 | CAD 8.64 | 30.60K |
| 2026-08-14 | CAD 8.63 | +0.35% | CAD 8.64 | CAD 8.89 | CAD 8.40 | 211.30K |
| 2026-08-13 | CAD 8.60 | -3.91% | CAD 8.95 | CAD 9.05 | CAD 8.35 | 117.00K |
| 2026-08-12 | CAD 8.95 | +0.79% | CAD 8.82 | CAD 8.95 | CAD 8.72 | 39.60K |
| 2026-08-11 | CAD 8.88 | +0.34% | CAD 8.95 | CAD 8.95 | CAD 8.71 | 22.40K |
| 2026-08-10 | CAD 8.85 | +0.23% | CAD 8.79 | CAD 8.90 | CAD 8.74 | 12.40K |
| 2026-08-07 | CAD 8.83 | +1.26% | CAD 8.70 | CAD 8.84 | CAD 8.68 | 34.90K |
| 2026-08-06 | CAD 8.72 | -1.36% | CAD 8.74 | CAD 8.84 | CAD 8.68 | 25.70K |
| 2026-08-05 | CAD 8.84 | +0.68% | CAD 8.72 | CAD 8.84 | CAD 8.68 | 22.10K |
| 2026-08-04 | CAD 8.78 | +0.11% | CAD 8.80 | CAD 8.80 | CAD 8.66 | 31.20K |
| 2026-07-31 | CAD 8.77 | -0.68% | CAD 8.92 | CAD 8.92 | CAD 8.73 | 14.00K |
| 2026-07-30 | CAD 8.83 | +2.56% | CAD 8.65 | CAD 8.93 | CAD 8.65 | 118.30K |
| 2026-07-29 | CAD 8.61 | -0.23% | CAD 8.52 | CAD 8.70 | CAD 8.50 | 217.50K |
| 2026-07-28 | CAD 8.63 | -1.48% | CAD 8.60 | CAD 8.78 | CAD 8.55 | 439.70K |
| 2026-07-27 | CAD 8.76 | +2.10% | CAD 8.51 | CAD 8.79 | CAD 8.45 | 168.30K |
| 2026-07-24 | CAD 8.58 | +1.66% | CAD 8.39 | CAD 8.63 | CAD 8.39 | 68.60K |
| 2026-07-23 | CAD 8.44 | -0.59% | CAD 8.57 | CAD 8.65 | CAD 8.39 | 149.10K |
| 2026-07-22 | CAD 8.49 | -1.96% | CAD 8.64 | CAD 8.69 | CAD 8.48 | 207.80K |
| 2026-07-21 | CAD 8.66 | -1.03% | CAD 8.65 | CAD 8.78 | CAD 8.61 | 12.40K |
| 2026-07-20 | CAD 8.75 | +0.81% | CAD 8.70 | CAD 8.82 | CAD 8.66 | 21.00K |
| 2026-07-17 | CAD 8.68 | +1.40% | CAD 8.65 | CAD 8.71 | CAD 8.42 | 44.80K |
| 2026-07-16 | CAD 8.56 | -1.95% | CAD 8.55 | CAD 8.67 | CAD 8.46 | 142.70K |
| 2026-07-15 | CAD 8.73 | +2.95% | CAD 8.51 | CAD 8.73 | CAD 8.41 | 156.60K |
| 2026-07-14 | CAD 8.48 | -1.28% | CAD 8.53 | CAD 8.53 | CAD 8.38 | 143.10K |
| 2026-07-13 | CAD 8.59 | +1.42% | CAD 8.49 | CAD 8.59 | CAD 8.45 | 28.70K |
| 2026-07-10 | CAD 8.47 | -1.51% | CAD 8.49 | CAD 8.63 | CAD 8.39 | 33.40K |
| 2026-07-09 | CAD 8.60 | +0.47% | CAD 8.49 | CAD 8.60 | CAD 8.49 | 6.90K |
| 2026-07-08 | CAD 8.56 | -0.47% | CAD 8.58 | CAD 8.64 | CAD 8.40 | 49.70K |
| 2026-07-07 | CAD 8.60 | +0.82% | CAD 8.54 | CAD 8.66 | CAD 8.53 | 28.10K |
| 2026-07-06 | CAD 8.53 | -0.58% | CAD 8.48 | CAD 8.68 | CAD 8.48 | 11.50K |
| 2026-07-03 | CAD 8.58 | +0.82% | CAD 8.56 | CAD 8.65 | CAD 8.56 | 11.70K |
| 2026-07-02 | CAD 8.51 | -1.28% | CAD 8.52 | CAD 8.64 | CAD 8.47 | 28.10K |
| 2026-06-30 | CAD 8.62 | +1.89% | CAD 8.35 | CAD 8.62 | CAD 8.35 | 36.40K |
| 2026-06-29 | CAD 8.46 | +1.44% | CAD 8.36 | CAD 8.53 | CAD 8.34 | 42.90K |
| 2026-06-26 | CAD 8.34 | -0.12% | CAD 8.30 | CAD 8.51 | CAD 8.25 | 51.80K |
| 2026-06-25 | CAD 8.35 | -0.83% | CAD 8.43 | CAD 8.48 | CAD 8.28 | 126.10K |
| 2026-06-24 | CAD 8.42 | +0.72% | CAD 8.44 | CAD 8.53 | CAD 8.39 | 29.90K |
| 2026-06-23 | CAD 8.36 | -0.95% | CAD 8.36 | CAD 8.44 | CAD 8.34 | 68.70K |
| 2026-06-22 | CAD 8.44 | -0.59% | CAD 8.47 | CAD 8.49 | CAD 8.35 | 265.70K |
| 2026-06-19 | CAD 8.49 | +3.16% | CAD 8.19 | CAD 8.49 | CAD 8.19 | 83.70K |
| 2026-06-18 | CAD 8.23 | -0.84% | CAD 8.52 | CAD 8.52 | CAD 8.21 | 106.80K |
| 2026-06-17 | CAD 8.30 | 0.00% | CAD 8.61 | CAD 8.61 | CAD 8.24 | 41.00K |
| 2026-06-16 | CAD 8.30 | -0.36% | CAD 8.25 | CAD 8.44 | CAD 8.25 | 51.70K |
| 2026-06-15 | CAD 8.33 | -2.23% | CAD 8.46 | CAD 8.72 | CAD 8.31 | 48.30K |
| 2026-06-12 | CAD 8.52 | +2.40% | CAD 8.40 | CAD 8.52 | CAD 8.21 | 70.40K |
| 2026-06-11 | CAD 8.32 | +2.46% | CAD 8.13 | CAD 8.42 | CAD 8.12 | 137.00K |
| 2026-06-10 | CAD 8.12 | +0.62% | CAD 8.10 | CAD 8.25 | CAD 8.06 | 223.40K |
| 2026-06-09 | CAD 8.07 | -0.74% | CAD 8.20 | CAD 8.20 | CAD 8.07 | 48.50K |
| 2026-06-08 | CAD 8.13 | +0.74% | CAD 8.15 | CAD 8.19 | CAD 8.02 | 28.60K |
| 2026-06-05 | CAD 8.07 | -0.98% | CAD 8.07 | CAD 8.24 | CAD 8.05 | 31.80K |
| 2026-06-04 | CAD 8.15 | +2.00% | CAD 8.14 | CAD 8.16 | CAD 8.04 | 53.80K |
| 2026-06-03 | CAD 7.99 | -0.37% | CAD 8.03 | CAD 8.10 | CAD 7.99 | 50.50K |
| 2026-06-02 | CAD 8.02 | -0.62% | CAD 8.04 | CAD 8.19 | CAD 8.00 | 51.80K |
| 2026-06-01 | CAD 8.07 | -2.42% | CAD 8.20 | CAD 8.20 | CAD 8.00 | 263.50K |
| 2026-05-29 | CAD 8.27 | -0.24% | CAD 8.30 | CAD 8.33 | CAD 8.25 | 32.60K |
| 2026-05-28 | CAD 8.29 | +0.48% | CAD 8.25 | CAD 8.44 | CAD 8.25 | 22.90K |
| 2026-05-27 | CAD 8.25 | -2.48% | CAD 8.48 | CAD 8.48 | CAD 8.25 | 26.80K |
| 2026-05-26 | CAD 8.46 | -0.12% | CAD 8.49 | CAD 8.56 | CAD 8.35 | 64.00K |