Sagicor Financial Company Ltd. (SFC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6.85 | 6.95 | 6.85 | 6.88 | 6.88 | 5,900 |
| Apr 23, 2024 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 4,800 |
| Apr 22, 2024 | 6.99 | 7.00 | 6.94 | 6.94 | 6.94 | 3,700 |
| Apr 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 600 |
| Apr 18, 2024 | 7.00 | 7.00 | 6.81 | 6.81 | 6.81 | 5,600 |
| Apr 17, 2024 | 7.02 | 7.05 | 6.96 | 7.00 | 7.00 | 10,600 |
| Apr 16, 2024 | 7.20 | 7.20 | 7.06 | 7.06 | 7.06 | 3,400 |
| Apr 15, 2024 | 7.19 | 7.20 | 7.17 | 7.17 | 7.17 | 5,600 |
| Apr 12, 2024 | 7.20 | 7.20 | 7.17 | 7.17 | 7.17 | 4,300 |
| Apr 11, 2024 | 7.34 | 7.35 | 7.19 | 7.19 | 7.19 | 7,200 |
| Apr 10, 2024 | 7.35 | 7.38 | 7.09 | 7.30 | 7.30 | 12,000 |
| Apr 09, 2024 | 7.30 | 7.41 | 7.30 | 7.40 | 7.40 | 12,600 |
| Apr 08, 2024 | 7.25 | 7.35 | 7.22 | 7.35 | 7.35 | 24,700 |
| Apr 05, 2024 | 7.20 | 7.37 | 7.18 | 7.31 | 7.31 | 28,600 |
| Apr 04, 2024 | 7.25 | 7.25 | 6.79 | 7.00 | 7.00 | 19,500 |
| Apr 03, 2024 | 7.35 | 7.39 | 7.24 | 7.25 | 7.25 | 10,900 |
| Apr 02, 2024 | 7.30 | 7.39 | 7.26 | 7.39 | 7.39 | 7,900 |
| Apr 01, 2024 | 7.00 | 7.34 | 7.00 | 7.34 | 7.34 | 11,300 |
| Mar 28, 2024 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 4,500 |
| Mar 27, 2024 | 6.99 | 7.00 | 6.96 | 7.00 | 7.00 | 9,800 |
| Mar 26, 2024 | 6.71 | 7.00 | 6.71 | 6.99 | 6.99 | 19,100 |
| Mar 25, 2024 | 6.88 | 6.99 | 6.88 | 6.99 | 6.99 | 8,200 |
| Mar 22, 2024 | 6.86 | 6.92 | 6.86 | 6.92 | 6.92 | 900 |
| Mar 21, 2024 | 6.90 | 6.90 | 6.78 | 6.79 | 6.79 | 5,500 |
| Mar 20, 2024 | 6.86 | 6.86 | 6.81 | 6.85 | 6.85 | 3,300 |
| Mar 19, 2024 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | 1,700 |
| Mar 18, 2024 | 6.85 | 6.92 | 6.85 | 6.90 | 6.90 | 9,900 |
| Mar 15, 2024 | 6.72 | 6.79 | 6.72 | 6.79 | 6.79 | 4,700 |
| Mar 14, 2024 | 6.76 | 6.76 | 6.72 | 6.72 | 6.72 | 600 |
| Mar 13, 2024 | 6.80 | 6.80 | 6.77 | 6.77 | 6.77 | 2,400 |
| Mar 12, 2024 | 6.87 | 6.92 | 6.80 | 6.80 | 6.80 | 4,000 |
| Mar 11, 2024 | 6.87 | 6.87 | 6.82 | 6.82 | 6.82 | 1,100 |
| Mar 08, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 100 |
| Mar 07, 2024 | 6.92 | 6.94 | 6.85 | 6.86 | 6.86 | 10,000 |
| Mar 06, 2024 | 6.89 | 6.95 | 6.85 | 6.91 | 6.91 | 6,400 |
| Mar 05, 2024 | 6.90 | 6.93 | 6.89 | 6.89 | 6.89 | 8,300 |
| Mar 04, 2024 | 6.68 | 6.91 | 6.67 | 6.88 | 6.88 | 19,800 |
| Mar 01, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Feb 29, 2024 | 6.72 | 6.72 | 6.55 | 6.60 | 6.60 | 8,100 |
| Feb 28, 2024 | 6.65 | 6.69 | 6.65 | 6.69 | 6.69 | 12,700 |
| Feb 27, 2024 | 6.60 | 6.65 | 6.25 | 6.64 | 6.64 | 44,800 |
| Feb 26, 2024 | 6.25 | 6.61 | 6.25 | 6.55 | 6.55 | 21,400 |
| Feb 23, 2024 | 6.01 | 6.25 | 6.01 | 6.25 | 6.25 | 18,600 |
| Feb 22, 2024 | 6.24 | 6.24 | 5.87 | 6.20 | 6.20 | 5,900 |
| Feb 21, 2024 | 6.29 | 6.29 | 6.25 | 6.25 | 6.25 | 200 |
| Feb 20, 2024 | 6.29 | 6.34 | 6.29 | 6.34 | 6.34 | 2,500 |
| Feb 16, 2024 | 6.34 | 6.34 | 6.21 | 6.22 | 6.22 | 4,900 |
| Feb 15, 2024 | 6.24 | 6.34 | 6.24 | 6.29 | 6.29 | 800 |
| Feb 14, 2024 | 6.25 | 6.25 | 6.19 | 6.20 | 6.20 | 14,700 |
| Feb 13, 2024 | 6.20 | 6.25 | 6.13 | 6.13 | 6.13 | 2,100 |
| Feb 12, 2024 | 6.24 | 6.25 | 6.15 | 6.20 | 6.20 | 700 |
| Feb 09, 2024 | 6.45 | 6.45 | 6.24 | 6.24 | 6.24 | 800 |
| Feb 08, 2024 | 6.50 | 6.52 | 6.46 | 6.46 | 6.46 | 300 |
| Feb 07, 2024 | 6.42 | 6.50 | 5.74 | 6.50 | 6.50 | 24,300 |
| Feb 06, 2024 | 6.36 | 6.51 | 6.30 | 6.38 | 6.38 | 2,000 |
| Feb 05, 2024 | 6.24 | 6.36 | 6.24 | 6.36 | 6.36 | 2,100 |
| Feb 02, 2024 | 6.45 | 6.45 | 6.13 | 6.13 | 6.13 | 6,500 |
| Feb 01, 2024 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | 300 |
| Jan 31, 2024 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | 300 |
| Jan 30, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jan 29, 2024 | 6.04 | 6.21 | 6.04 | 6.20 | 6.20 | 1,000 |
| Jan 26, 2024 | 6.29 | 6.34 | 6.24 | 6.24 | 6.24 | 600 |
| Jan 25, 2024 | 6.49 | 6.49 | 6.26 | 6.26 | 6.26 | 1,900 |
| Jan 24, 2024 | 6.41 | 6.51 | 6.41 | 6.49 | 6.49 | 3,700 |
| Jan 23, 2024 | 6.24 | 6.48 | 6.24 | 6.38 | 6.38 | 5,300 |
| Jan 22, 2024 | 6.69 | 6.69 | 6.00 | 6.17 | 6.17 | 14,600 |
| Jan 19, 2024 | 6.06 | 6.14 | 6.06 | 6.14 | 6.14 | 500 |
| Jan 18, 2024 | 6.05 | 6.08 | 6.00 | 6.01 | 6.01 | 6,200 |
| Jan 17, 2024 | 6.54 | 6.54 | 6.05 | 6.05 | 6.05 | 5,800 |
| Jan 16, 2024 | 6.49 | 6.49 | 6.40 | 6.43 | 6.43 | 600 |
| Jan 15, 2024 | 6.53 | 6.65 | 6.53 | 6.55 | 6.55 | 4,400 |
| Jan 12, 2024 | 6.36 | 6.52 | 6.36 | 6.48 | 6.48 | 1,300 |
| Jan 11, 2024 | 6.56 | 6.56 | 6.30 | 6.36 | 6.36 | 3,800 |
| Jan 10, 2024 | 6.59 | 6.60 | 6.50 | 6.54 | 6.54 | 4,200 |
| Jan 09, 2024 | 6.47 | 6.55 | 6.47 | 6.55 | 6.55 | 3,300 |
| Jan 08, 2024 | 6.23 | 6.47 | 6.23 | 6.40 | 6.40 | 9,300 |
| Jan 05, 2024 | 6.09 | 6.10 | 6.04 | 6.06 | 6.06 | 4,900 |
| Jan 04, 2024 | 6.04 | 6.04 | 5.93 | 5.93 | 5.93 | 18,300 |
| Jan 03, 2024 | 5.95 | 5.97 | 5.93 | 5.93 | 5.93 | 7,200 |
| Jan 02, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 11,600 |
| Dec 29, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4,200 |
| Dec 28, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4,700 |
| Dec 27, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4,300 |
| Dec 22, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4,800 |
| Dec 21, 2023 | 6.17 | 6.23 | 5.95 | 5.95 | 5.95 | 43,700 |
| Dec 20, 2023 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 7,300 |
| Dec 19, 2023 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 6,500 |
| Dec 18, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3,000 |
| Dec 15, 2023 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 14,300 |
| Dec 14, 2023 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | 10,800 |
| Dec 13, 2023 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 10,900 |
| Dec 12, 2023 | 5.83 | 5.92 | 5.83 | 5.92 | 5.92 | 500 |
| Dec 11, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 100 |
| Dec 08, 2023 | 5.95 | 5.95 | 5.94 | 5.95 | 5.95 | 6,500 |
| Dec 07, 2023 | 5.94 | 5.95 | 5.91 | 5.95 | 5.95 | 5,900 |
| Dec 06, 2023 | 5.86 | 5.95 | 5.85 | 5.94 | 5.94 | 2,900 |
| Dec 05, 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Dec 04, 2023 | 5.86 | 5.92 | 5.86 | 5.86 | 5.86 | 6,800 |
| Dec 01, 2023 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | 4,600 |
| Nov 30, 2023 | 5.88 | 5.94 | 5.88 | 5.94 | 5.94 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.