Great-West Lifeco Inc. (GWO-PI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:18PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 17.76 | 17.97 | 17.76 | 17.97 | 17.97 | 3,310 |
| May 02, 2024 | 17.25 | 17.72 | 17.25 | 17.72 | 17.72 | 6,395 |
| May 01, 2024 | 17.10 | 17.28 | 17.10 | 17.28 | 17.28 | 3,428 |
| Apr 30, 2024 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | 12,588 |
| Apr 29, 2024 | 16.99 | 17.00 | 16.99 | 17.00 | 17.00 | 1,100 |
| Apr 26, 2024 | 16.90 | 17.00 | 16.90 | 16.99 | 16.99 | 1,250 |
| Apr 25, 2024 | 16.80 | 16.80 | 16.69 | 16.80 | 16.80 | 2,874 |
| Apr 24, 2024 | 16.96 | 16.98 | 16.82 | 16.82 | 16.82 | 6,103 |
| Apr 23, 2024 | 16.96 | 16.96 | 16.95 | 16.95 | 16.95 | 2,050 |
| Apr 22, 2024 | 17.01 | 17.05 | 16.90 | 16.95 | 16.95 | 5,305 |
| Apr 19, 2024 | 17.19 | 17.19 | 16.95 | 17.07 | 17.07 | 15,000 |
| Apr 18, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 581 |
| Apr 17, 2024 | 17.21 | 17.24 | 17.10 | 17.19 | 17.19 | 3,815 |
| Apr 16, 2024 | 17.19 | 17.25 | 17.18 | 17.21 | 17.21 | 3,745 |
| Apr 15, 2024 | 17.50 | 17.50 | 17.19 | 17.22 | 17.22 | 1,002 |
| Apr 12, 2024 | 17.49 | 17.51 | 17.40 | 17.45 | 17.45 | 8,316 |
| Apr 11, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 400 |
| Apr 10, 2024 | 17.74 | 17.75 | 17.50 | 17.51 | 17.51 | 4,300 |
| Apr 09, 2024 | 17.80 | 17.80 | 17.71 | 17.71 | 17.71 | 1,200 |
| Apr 08, 2024 | 17.80 | 17.90 | 17.75 | 17.80 | 17.80 | 10,725 |
| Apr 05, 2024 | 17.77 | 17.82 | 17.71 | 17.82 | 17.82 | 3,542 |
| Apr 04, 2024 | 17.82 | 17.94 | 17.82 | 17.94 | 17.94 | 1,320 |
| Apr 03, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 500 |
| Apr 02, 2024 | 17.87 | 17.96 | 17.87 | 17.96 | 17.96 | 1,867 |
| Apr 01, 2024 | 17.90 | 17.93 | 17.90 | 17.93 | 17.93 | 1,512 |
| Mar 28, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 27, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,700 |
| Mar 26, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| Mar 25, 2024 | 17.88 | 17.96 | 17.88 | 17.96 | 17.96 | 1,300 |
| Mar 22, 2024 | 18.05 | 18.10 | 17.79 | 17.79 | 17.79 | 5,184 |
| Mar 21, 2024 | 17.77 | 17.82 | 17.77 | 17.80 | 17.80 | 867 |
| Mar 20, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| Mar 19, 2024 | 17.86 | 17.90 | 17.71 | 17.74 | 17.74 | 5,200 |
| Mar 18, 2024 | 17.78 | 17.81 | 17.78 | 17.80 | 17.80 | 4,300 |
| Mar 15, 2024 | 17.81 | 17.81 | 17.79 | 17.79 | 17.79 | 2,700 |
| Mar 14, 2024 | 17.86 | 17.97 | 17.86 | 17.97 | 17.97 | 1,159 |
| Mar 13, 2024 | 17.98 | 18.00 | 17.86 | 17.86 | 17.86 | 1,950 |
| Mar 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 620 |
| Mar 11, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 600 |
| Mar 08, 2024 | 17.94 | 17.95 | 17.94 | 17.95 | 17.95 | 500 |
| Mar 07, 2024 | 17.77 | 17.95 | 17.77 | 17.86 | 17.86 | 880 |
| Mar 06, 2024 | 17.75 | 17.76 | 17.75 | 17.75 | 17.75 | 2,100 |
| Mar 05, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| Mar 04, 2024 | 17.73 | 17.74 | 17.62 | 17.66 | 17.66 | 2,000 |
| Mar 01, 2024 | 17.80 | 17.82 | 17.79 | 17.79 | 17.79 | 1,091 |
| Feb 29, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 100 |
| Feb 28, 2024 | 17.84 | 17.84 | 17.80 | 17.80 | 17.80 | 1,200 |
| Feb 28, 2024 | 0.28125 Dividend | |||||
| Feb 27, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.72 | 375 |
| Feb 26, 2024 | 17.95 | 18.00 | 17.95 | 17.96 | 17.68 | 900 |
| Feb 23, 2024 | 17.98 | 18.05 | 17.86 | 17.86 | 17.58 | 5,956 |
| Feb 22, 2024 | 17.93 | 17.98 | 17.93 | 17.98 | 17.70 | 1,400 |
| Feb 21, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.75 | 100 |
| Feb 20, 2024 | 17.91 | 18.00 | 17.90 | 18.00 | 17.72 | 30,625 |
| Feb 16, 2024 | 17.95 | 17.95 | 17.94 | 17.94 | 17.66 | 1,500 |
| Feb 15, 2024 | 17.92 | 18.00 | 17.90 | 18.00 | 17.72 | 3,900 |
| Feb 14, 2024 | 17.92 | 17.92 | 17.90 | 17.91 | 17.63 | 1,700 |
| Feb 13, 2024 | 17.92 | 17.99 | 17.91 | 17.99 | 17.71 | 2,528 |
| Feb 12, 2024 | 17.89 | 18.08 | 17.89 | 18.08 | 17.80 | 5,800 |
| Feb 09, 2024 | 17.90 | 17.90 | 17.88 | 17.89 | 17.61 | 1,100 |
| Feb 08, 2024 | 18.01 | 18.20 | 17.99 | 17.99 | 17.71 | 3,400 |
| Feb 07, 2024 | 18.24 | 18.24 | 18.00 | 18.12 | 17.84 | 2,150 |
| Feb 06, 2024 | 18.22 | 18.22 | 18.08 | 18.08 | 17.80 | 5,797 |
| Feb 05, 2024 | 18.08 | 18.15 | 18.04 | 18.15 | 17.87 | 580 |
| Feb 02, 2024 | 18.44 | 18.44 | 18.07 | 18.07 | 17.79 | 2,625 |
| Feb 01, 2024 | 18.11 | 18.34 | 18.11 | 18.31 | 18.02 | 4,400 |
| Jan 31, 2024 | 18.10 | 18.29 | 18.10 | 18.11 | 17.83 | 4,184 |
| Jan 30, 2024 | 17.90 | 18.13 | 17.90 | 18.13 | 17.85 | 7,685 |
| Jan 29, 2024 | 18.10 | 18.10 | 18.01 | 18.10 | 17.82 | 7,373 |
| Jan 26, 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 17.72 | 13,155 |
| Jan 25, 2024 | 18.03 | 18.13 | 17.95 | 17.95 | 17.67 | 8,285 |
| Jan 24, 2024 | 18.33 | 18.33 | 18.24 | 18.25 | 17.96 | 2,436 |
| Jan 23, 2024 | 18.14 | 18.22 | 18.14 | 18.22 | 17.94 | 1,800 |
| Jan 22, 2024 | 18.12 | 18.12 | 18.00 | 18.07 | 17.79 | 10,900 |
| Jan 19, 2024 | 18.07 | 18.07 | 17.99 | 18.05 | 17.77 | 8,712 |
| Jan 18, 2024 | 18.00 | 18.03 | 17.92 | 18.00 | 17.72 | 4,700 |
| Jan 17, 2024 | 18.00 | 18.00 | 17.90 | 17.92 | 17.64 | 1,955 |
| Jan 16, 2024 | 17.96 | 17.96 | 17.95 | 17.95 | 17.67 | 1,410 |
| Jan 15, 2024 | 17.98 | 18.06 | 17.92 | 17.96 | 17.68 | 5,400 |
| Jan 12, 2024 | 17.92 | 17.98 | 17.91 | 17.98 | 17.70 | 2,242 |
| Jan 11, 2024 | 17.91 | 17.96 | 17.80 | 17.82 | 17.54 | 5,920 |
| Jan 10, 2024 | 17.94 | 17.95 | 17.91 | 17.95 | 17.67 | 2,400 |
| Jan 09, 2024 | 18.08 | 18.11 | 18.08 | 18.10 | 17.82 | 2,192 |
| Jan 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.72 | 200 |
| Jan 05, 2024 | 17.80 | 17.85 | 17.75 | 17.85 | 17.57 | 20,100 |
| Jan 04, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.52 | 300 |
| Jan 03, 2024 | 17.55 | 17.85 | 17.55 | 17.55 | 17.28 | 13,200 |
| Jan 02, 2024 | 17.45 | 17.60 | 17.45 | 17.60 | 17.33 | 2,893 |
| Dec 29, 2023 | 17.26 | 17.44 | 17.26 | 17.39 | 17.12 | 13,756 |
| Dec 28, 2023 | 17.17 | 17.32 | 17.17 | 17.28 | 17.01 | 1,000 |
| Dec 27, 2023 | 17.37 | 17.41 | 17.32 | 17.40 | 17.13 | 7,901 |
| Dec 22, 2023 | 17.00 | 17.25 | 17.00 | 17.11 | 16.84 | 12,868 |
| Dec 21, 2023 | 17.19 | 17.21 | 17.07 | 17.07 | 16.80 | 2,575 |
| Dec 20, 2023 | 17.10 | 17.19 | 17.09 | 17.19 | 16.92 | 6,056 |
| Dec 19, 2023 | 16.98 | 17.18 | 16.98 | 17.18 | 16.91 | 5,300 |
| Dec 18, 2023 | 16.95 | 17.07 | 16.95 | 17.07 | 16.80 | 10,537 |
| Dec 15, 2023 | 17.01 | 17.20 | 16.95 | 16.95 | 16.69 | 8,600 |
| Dec 14, 2023 | 16.69 | 17.02 | 16.69 | 16.99 | 16.72 | 4,200 |
| Dec 13, 2023 | 16.68 | 16.68 | 16.51 | 16.63 | 16.37 | 3,400 |
| Dec 12, 2023 | 16.54 | 16.56 | 16.50 | 16.56 | 16.30 | 4,300 |
| *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.