Canada markets open in 4 hours 27 minutes

Great-West Lifeco Inc (GWO-PG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.48+0.03 (+0.15%)
At close: 03:47PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202419.4919.5019.4719.4819.482,962
Apr 26, 202419.3819.4519.3819.4519.453,708
Apr 25, 202419.5019.5019.3019.3019.305,500
Apr 24, 202419.3819.4019.2119.2119.212,575
Apr 23, 202419.4019.4019.3419.3419.34900
Apr 22, 202419.5019.5019.4019.4019.405,882
Apr 19, 202419.5819.6019.4319.4319.4318,735
Apr 18, 202419.6619.7019.5419.5519.555,635
Apr 17, 202419.7219.7319.6119.6119.61800
Apr 16, 202419.7019.9219.6619.7019.704,800
Apr 15, 202419.8119.8119.7519.7519.7521,300
Apr 12, 202420.0120.0119.8019.8019.802,155
Apr 11, 202419.8119.9519.7619.9019.908,951
Apr 10, 202420.0020.0019.8019.8919.8913,555
Apr 09, 202420.1320.1320.0120.0120.011,200
Apr 08, 202420.2320.2320.0020.0320.034,500
Apr 05, 202420.1720.1920.1020.1520.153,502
Apr 04, 202420.1520.1520.1120.1120.111,519
Apr 03, 202420.1520.1520.0220.0820.0810,866
Apr 02, 202420.4420.4420.0820.0820.082,400
Apr 01, 202420.4020.4020.3320.3620.362,600
Mar 28, 202420.3420.3820.2820.3820.385,500
Mar 27, 202420.0320.1520.0320.1520.152,050
Mar 26, 202420.2020.2020.0520.0520.051,740
Mar 25, 202420.1020.1020.0720.0720.07600
Mar 22, 202420.1020.1420.0020.0020.005,804
Mar 21, 202420.2020.2020.1420.1920.192,800
Mar 20, 202420.1520.1520.0320.0320.033,300
Mar 19, 202419.9320.0919.9320.0120.012,282
Mar 18, 202420.0620.0620.0120.0120.0110,600
Mar 15, 202420.0820.2020.0520.0720.079,971
Mar 14, 202420.0120.1920.0120.1920.19720
Mar 13, 202420.1320.1420.0420.0420.041,613
Mar 12, 202420.1320.1320.0220.0820.083,100
Mar 11, 202420.2120.2120.1320.1320.131,200
Mar 08, 202420.2520.2519.9719.9819.9834,400
Mar 07, 202420.0520.1919.9719.9719.974,150
Mar 06, 202419.9519.9619.9519.9619.96400
Mar 05, 202419.8819.9119.8519.9119.913,143
Mar 04, 202420.1420.1419.8019.8019.801,850
Mar 01, 202419.8819.9519.8819.8919.892,000
Feb 29, 202420.0020.2019.9920.0020.001,500
Feb 28, 202420.0720.0719.9620.0420.0414,980
Feb 28, 20240.325 Dividend
Feb 27, 202420.2920.3820.1420.2019.885,600
Feb 26, 202420.2520.2520.1720.2019.88600
Feb 23, 202420.3320.3320.1420.1419.823,555
Feb 22, 202420.3420.4520.2520.4220.095,755
Feb 21, 202420.1220.1720.1220.1719.85300
Feb 20, 202420.2020.3020.1520.1519.832,700
Feb 16, 202420.2320.9820.1120.2019.881,600
Feb 15, 202420.1020.2120.0620.2119.882,500
Feb 14, 202420.0220.0220.0220.0219.70100
Feb 13, 202420.3020.3120.0120.1619.844,395
Feb 12, 202420.3020.3320.2720.2719.944,200
Feb 09, 202420.2320.2520.2320.2519.92800
Feb 08, 202420.3620.3820.3220.3219.993,476
Feb 07, 202420.2620.2620.2620.2619.93-
Feb 06, 202420.7020.7020.2620.2619.935,092
Feb 05, 202420.6620.6620.6020.6020.2710,400
Feb 02, 202420.9220.9220.6120.6120.28900
Feb 01, 202420.7820.7820.6520.7520.423,442
Jan 31, 202420.7220.7220.6020.6020.273,402
Jan 30, 202420.6420.6420.5120.6020.272,200
Jan 29, 202420.5520.6420.1820.6420.3119,463
Jan 26, 202420.4820.5520.4520.4520.1220,700
Jan 25, 202420.4520.5020.3020.3019.974,434
Jan 24, 202420.3820.5720.3820.4220.0912,510
Jan 23, 202420.4920.5120.4920.5020.1718,224
Jan 22, 202420.3820.4620.3820.4620.131,930
Jan 19, 202420.4220.4920.4020.4620.1315,090
Jan 18, 202420.3020.4020.3020.4020.073,500
Jan 17, 202420.3320.4320.3320.4320.1011,993
Jan 16, 202420.2820.3520.2120.3520.0210,800
Jan 15, 202420.3020.3020.3020.3019.97300
Jan 12, 202420.2420.3520.2420.3520.0250,025
Jan 11, 202420.3720.3720.1220.1419.8216,480
Jan 10, 202420.2020.2520.1920.2019.8888,300
Jan 09, 202420.1720.3220.1720.2219.897,800
Jan 08, 202420.0220.1220.0220.1219.80244
Jan 05, 202420.0020.0520.0020.0519.731,703
Jan 04, 202419.7319.8319.7019.8319.512,700
Jan 03, 202419.8019.8519.7019.7019.383,716
Jan 02, 202419.6419.7419.6419.7419.421,400
Dec 29, 202319.3519.5919.3519.5919.278,778
Dec 28, 202319.2719.3319.2719.3319.021,700
Dec 27, 202318.9719.3518.9719.3319.028,150
Dec 22, 202319.1119.1919.0519.0618.758,933
Dec 21, 202319.0519.1619.0019.0018.6912,800
Dec 20, 202318.9919.0618.9519.0218.7141,141
Dec 19, 202318.9919.0518.9218.9318.6312,975
Dec 18, 202319.0119.0518.9118.9118.619,650
Dec 15, 202318.9519.1018.9519.0218.724,000
Dec 14, 202318.5319.0618.5319.0618.7521,900
Dec 13, 202318.4618.5918.4518.5918.295,800
Dec 12, 202318.6118.6218.4818.4818.1815,200
Dec 11, 202318.8018.8018.5318.5318.236,800
Dec 08, 202318.8918.9418.8118.8118.5112,600
Dec 07, 202319.0919.1118.9218.9518.6513,687
Dec 06, 202319.0319.0319.0219.0218.711,904
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...