Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Sagicor Financial Company Ltd. (SFC.TO)

7.70
-0.09
(-1.16%)
At close: April 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.677.817.657.707.705,100
Apr 29, 20257.737.847.687.797.799,500
Apr 28, 20257.877.957.647.677.6721,500
Apr 25, 20257.897.897.787.817.8112,400
Apr 24, 20257.757.917.757.867.8619,400
Apr 23, 20257.827.917.707.757.7532,200
Apr 22, 20257.928.007.747.777.7714,900
Apr 21, 20257.968.077.757.767.7633,000
Apr 17, 20258.068.147.888.038.0337,300
Apr 16, 20258.108.107.938.038.0323,000
Apr 15, 20257.958.107.958.108.1094,500
Apr 14, 20257.807.957.757.937.9338,200
Apr 11, 20257.757.897.577.767.76110,700
Apr 10, 20257.817.967.797.807.8039,600
Apr 9, 20257.558.057.558.058.05112,200
Apr 8, 20257.567.877.557.657.6531,700
Apr 7, 20257.857.907.707.717.7142,400
Apr 4, 20257.908.007.907.957.9529,000
Apr 3, 20257.928.107.928.108.1032,000
Apr 2, 20257.988.097.988.038.0385,800
Apr 1, 20257.858.067.828.038.0357,900
Mar 31, 20257.787.957.787.837.837,400
Mar 28, 20257.897.947.767.947.9453,700
Mar 27, 2025 0.096 Dividend
Mar 27, 20257.887.907.807.897.89212,900
Mar 26, 20257.857.907.807.867.7687,100
Mar 25, 20257.727.867.677.847.7422,900
Mar 24, 20257.977.977.637.637.54272,800
Mar 21, 20257.847.907.587.857.7589,100
Mar 20, 20257.997.997.707.877.7724,200
Mar 19, 20257.307.907.307.767.6753,600
Mar 18, 20257.997.997.407.527.43298,400
Mar 17, 20257.858.007.687.967.8630,900
Mar 14, 20257.417.827.417.827.7232,000
Mar 13, 20257.217.427.217.417.326,500
Mar 12, 20257.027.326.977.247.158,600
Mar 11, 20257.137.146.967.086.998,400
Mar 10, 20257.107.116.967.006.9116,700
Mar 7, 20257.167.167.027.137.046,500
Mar 6, 20257.307.307.177.187.095,400
Mar 5, 20257.487.487.327.337.241,700
Mar 4, 20257.517.667.227.487.3922,500
Mar 3, 20257.707.847.627.667.5731,700
Feb 28, 20257.657.677.517.627.5324,600
Feb 27, 20258.078.077.817.817.711,400
Feb 26, 20257.818.157.818.077.9755,100
Feb 25, 20257.998.067.888.067.9625,700
Feb 24, 20258.008.007.807.977.87240,600
Feb 21, 20257.998.087.908.037.9355,400
Feb 20, 20257.968.007.868.007.9077,300
Feb 19, 20257.918.057.907.957.8523,700
Feb 18, 20258.008.137.908.087.9822,700
Feb 14, 20258.028.178.018.077.988,700
Feb 13, 20258.008.288.008.057.9560,500
Feb 12, 20257.948.007.917.957.8511,900
Feb 11, 20257.957.987.957.987.8815,600
Feb 10, 20257.948.007.857.917.8122,600
Feb 7, 20258.218.217.787.947.8441,700
Feb 6, 20258.088.407.758.258.15153,900
Feb 5, 20256.907.906.907.907.8080,100
Feb 4, 20256.666.936.666.906.8298,800
Feb 3, 20256.806.806.646.656.5720,000
Jan 31, 20256.776.826.756.806.728,600
Jan 30, 20256.876.876.826.836.7510,800
Jan 29, 20256.896.896.806.876.7911,100
Jan 28, 20256.756.866.716.836.7527,400
Jan 27, 20256.706.856.506.756.6771,300
Jan 24, 20256.816.886.706.706.62122,800
Jan 23, 20256.787.046.766.886.80113,200
Jan 22, 20256.686.826.686.746.6632,900
Jan 21, 20256.506.726.506.706.62145,100
Jan 20, 20256.546.546.466.486.402,800
Jan 17, 20256.326.506.296.416.339,800
Jan 16, 20256.496.546.446.536.45103,300
Jan 15, 20256.336.506.336.456.3729,400
Jan 14, 20256.346.346.326.346.263,400
Jan 13, 20256.436.436.276.326.246,200
Jan 10, 20256.316.346.236.346.2621,300
Jan 9, 20256.456.456.306.316.23156,200
Jan 8, 20256.356.356.306.306.2212,100
Jan 7, 20256.276.306.276.306.221,700
Jan 6, 20256.116.456.116.256.1720,400
Jan 3, 20256.206.216.186.186.1023,800
Jan 2, 20256.196.206.196.206.124,400
Dec 31, 20246.206.206.196.196.1119,800
Dec 30, 20246.166.236.116.236.156,800
Dec 27, 20246.156.356.106.256.1731,100
Dec 24, 20246.486.486.116.136.065,800
Dec 23, 20246.186.186.056.116.0421,200
Dec 20, 20246.166.266.166.186.1014,300
Dec 19, 20246.206.206.116.176.0920,500
Dec 18, 20246.256.256.206.206.127,500
Dec 17, 20246.256.306.216.216.139,000
Dec 16, 20246.396.396.246.276.194,500
Dec 13, 20246.496.496.356.356.2720,700
Dec 12, 20246.506.526.496.516.432,300
Dec 11, 20246.546.546.486.506.4214,100
Dec 10, 20246.546.546.456.546.4624,400
Dec 9, 20246.596.596.506.546.4612,100
Dec 6, 20246.626.626.526.526.4410,300
Dec 5, 20246.586.626.546.626.548,000
Dec 4, 20246.596.626.556.576.4915,500
Dec 3, 20246.546.656.546.596.5162,500
Dec 2, 20246.556.666.546.546.4627,900
Nov 29, 20246.506.596.486.526.4445,000
Nov 28, 20246.456.506.456.486.4021,800
Nov 27, 20246.306.456.266.446.3622,900
Nov 26, 20246.396.416.106.286.2059,300
Nov 25, 20246.336.466.336.456.3755,200
Nov 22, 20246.286.356.156.296.2134,500
Nov 21, 20246.306.356.206.296.2165,300
Nov 20, 20246.216.306.166.306.2231,500
Nov 19, 20246.056.266.046.256.1790,900
Nov 18, 20246.046.055.976.045.9722,600
Nov 15, 20246.056.055.986.045.9730,600
Nov 14, 20246.056.056.026.055.9859,800
Nov 13, 20246.026.056.006.055.985,400
Nov 12, 20246.096.096.016.015.942,400
Nov 11, 20246.096.096.006.055.9810,500
Nov 8, 20246.056.106.056.096.0210,200
Nov 7, 20245.976.065.956.055.9811,000
Nov 6, 20246.016.015.965.965.897,100
Nov 5, 20245.966.005.956.005.934,300
Nov 4, 20246.206.205.855.965.8997,400
Nov 1, 20246.256.286.156.216.136,500
Oct 31, 20246.206.206.206.206.121,300
Oct 30, 20246.256.256.186.206.122,400
Oct 29, 20246.256.256.206.246.164,600
Oct 28, 20246.236.256.216.246.1610,000
Oct 25, 20246.156.246.156.236.1511,700
Oct 24, 20246.216.215.986.126.0521,900
Oct 23, 20246.236.236.206.236.159,500
Oct 22, 20246.256.256.206.236.15704,200
Oct 21, 20246.316.316.206.256.175,100
Oct 18, 20246.306.306.276.286.208,100
Oct 17, 20246.306.326.276.276.196,100
Oct 16, 20246.156.366.156.336.255,600
Oct 15, 20246.156.166.006.146.0713,200
Oct 11, 20246.146.156.096.156.078,500
Oct 10, 20246.126.166.006.156.078,500
Oct 9, 20246.106.156.086.136.067,600
Oct 8, 20246.076.106.026.076.003,600
Oct 7, 20246.096.106.076.076.003,000
Oct 4, 20246.026.106.016.035.9621,300
Oct 3, 20245.756.105.656.106.03104,100
Oct 2, 20245.635.795.635.755.6825,200
Oct 1, 20245.575.665.575.635.563,000
Sep 30, 20245.505.585.505.575.5020,600
Sep 27, 20245.615.655.405.505.4395,500
Sep 26, 20245.715.915.565.605.5323,600
Sep 25, 20245.705.705.665.665.599,600
Sep 24, 20245.705.705.655.685.617,300
Sep 23, 20245.605.635.565.595.529,300
Sep 20, 20245.605.665.555.555.489,700
Sep 19, 20245.725.755.605.605.5314,800
Sep 18, 20245.665.825.665.765.6911,800
Sep 17, 20245.675.705.515.665.5919,500
Sep 16, 20245.825.825.735.735.669,900
Sep 13, 20245.835.835.815.815.744,700
Sep 12, 20245.925.925.825.825.752,100
Sep 11, 20245.885.935.815.935.8610,900
Sep 10, 20245.955.965.835.855.7815,000
Sep 9, 20245.995.995.905.905.835,500
Sep 6, 20245.996.005.995.995.922,000
Sep 5, 20246.036.035.955.965.892,600
Sep 4, 20246.036.155.986.035.968,400
Sep 3, 20246.006.046.006.045.975,000
Aug 30, 20246.106.106.006.005.931,900
Aug 29, 20246.006.106.006.106.034,700
Aug 28, 20246.006.155.905.985.9112,300
Aug 27, 20246.076.095.996.065.996,300
Aug 26, 20246.056.106.006.035.969,300
Aug 23, 20246.106.136.106.116.044,500
Aug 22, 20246.106.106.076.106.039,600
Aug 21, 20246.136.136.106.106.031,200
Aug 20, 20246.156.186.096.116.048,800
Aug 19, 20245.846.095.846.096.023,700
Aug 16, 20246.016.115.655.705.6316,600
Aug 15, 20246.496.496.316.316.236,300
Aug 14, 20246.426.516.426.506.429,200
Aug 13, 20246.156.436.156.376.296,000
Aug 12, 20246.046.156.046.156.0710,700
Aug 9, 20246.056.106.056.076.0030,600
Aug 8, 20245.776.105.776.106.039,700
Aug 7, 20245.945.945.755.805.7316,900
Aug 6, 20246.056.075.895.905.837,900
Aug 2, 20246.096.106.006.106.033,600
Aug 1, 20246.006.105.956.025.959,200
Jul 31, 20246.006.265.826.005.9332,600
Jul 30, 20245.855.985.845.985.9115,500
Jul 29, 20245.505.905.475.755.6830,200
Jul 26, 20246.056.055.405.505.4328,400
Jul 25, 20246.166.215.965.995.9216,600
Jul 24, 20246.346.346.106.156.076,200
Jul 23, 20246.276.326.206.266.184,700
Jul 22, 20246.216.336.216.266.182,900
Jul 19, 20246.176.226.176.216.133,800
Jul 18, 20246.356.396.206.226.143,000
Jul 17, 20246.236.406.116.116.0411,000
Jul 16, 20246.406.406.236.236.1516,300
Jul 15, 20246.406.406.406.406.328,000
Jul 12, 20246.376.406.376.406.323,800
Jul 11, 20246.376.396.376.376.29700
Jul 10, 20246.406.406.376.376.292,700
Jul 9, 20246.406.406.406.406.322,500
Jul 8, 20246.396.406.396.406.326,700
Jul 5, 20246.436.436.396.396.312,800
Jul 4, 20246.366.426.366.426.34200
Jul 3, 20246.426.436.356.436.3510,900
Jul 2, 20246.406.436.406.426.349,600
Jun 28, 20246.436.436.436.436.354,900
Jun 27, 20246.426.436.426.436.354,500
Jun 26, 20246.436.436.436.436.35-
Jun 25, 20246.456.476.436.436.353,700
Jun 24, 20246.506.506.456.456.374,200
Jun 21, 20246.476.506.476.506.428,200
Jun 20, 20246.506.506.456.456.3711,400
Jun 19, 20246.496.506.366.506.4211,400
Jun 18, 20246.506.506.456.456.3714,300
Jun 17, 20246.466.606.466.556.4724,300
Jun 14, 20246.546.546.406.406.327,100
Jun 13, 20246.506.606.506.546.4634,500
Jun 12, 20246.606.606.536.536.45200
Jun 11, 20246.566.606.566.596.516,300
Jun 10, 20246.506.626.506.526.4413,000
Jun 7, 20246.566.616.516.616.53700
Jun 6, 20246.696.696.696.696.618,900
Jun 5, 20246.556.696.516.696.614,100
Jun 4, 20246.576.686.506.506.424,700
Jun 3, 20246.506.666.506.606.527,300
May 31, 20246.706.706.586.606.5212,900
May 30, 20246.706.706.706.706.62700
May 29, 20246.766.766.706.706.624,800
May 28, 20246.856.856.646.826.7425,600
May 27, 20246.806.836.806.836.757,500
May 24, 20246.836.836.806.806.722,500
May 23, 20246.836.836.826.836.754,900
May 22, 20246.866.866.796.796.716,900
May 21, 20246.956.986.836.836.7518,500
May 17, 20246.756.996.756.976.8810,600
May 16, 20246.897.016.706.706.6228,000
May 15, 20246.836.896.806.806.725,400
May 14, 20246.836.836.836.836.75700
May 13, 20246.826.886.786.786.708,100
May 10, 20246.796.886.786.786.704,300
May 9, 20246.756.886.746.746.667,500
May 8, 20246.806.846.796.806.723,000
May 7, 20246.866.876.826.826.746,700
May 6, 20246.876.876.866.866.7810,100
May 3, 20246.756.876.756.876.795,000
May 2, 20246.806.816.756.756.675,800
May 1, 20246.606.826.606.776.695,800
Apr 30, 20246.706.706.606.606.523,700

Related Tickers

ELF-PG.TO E-L Financial Corp Ltd
19.80
+0.20%
 
ELF.TO E-L Financial Corporation Limited
1,352.20
+0.16%
 
GRWTF Great-West Lifeco Inc.
13.25
-5.36%
 
POW.TO Power Corporation of Canada
52.18
+2.33%
 
GWO.TO Great-West Lifeco Inc.
53.61
+1.15%
 
MFC.TO Manulife Financial Corporation
42.25
-0.49%