Canada markets close in 1 hour 20 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.57-0.12 (-0.82%)
As of 01:18PM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202414.6914.6914.5714.5714.571,000
Apr 17, 202414.6914.6914.6914.6914.69100
Apr 16, 202414.4014.5114.2814.5114.51474,212
Apr 15, 202414.4614.4614.3114.3114.311,800
Apr 12, 202414.6014.6014.4614.4614.463,246
Apr 11, 202414.5614.6014.5414.6014.6012,800
Apr 10, 202414.5614.5614.4614.5214.521,000
Apr 09, 202414.4414.5514.4414.5514.55581
Apr 08, 202414.4514.5214.4414.5214.524,800
Apr 05, 202414.4914.5114.4914.5114.513,700
Apr 04, 202414.4914.5014.3514.3514.3528,863
Apr 03, 202414.4014.4014.2314.4014.40700
Apr 02, 202414.4414.4514.4314.4514.451,000
Apr 01, 202414.3514.3514.3514.3514.35-
Mar 28, 202414.3314.3514.3314.3514.35300
Mar 27, 202414.0114.2114.0014.0014.001,514
Mar 26, 202413.8014.0113.8013.9113.9131,671
Mar 25, 202413.8713.8713.8113.8113.812,218
Mar 22, 202413.9113.9113.8613.8813.885,052
Mar 21, 202413.8514.0013.8514.0014.001,845
Mar 20, 202413.7114.0013.7114.0014.0032,800
Mar 19, 202413.7113.7113.7113.7113.71900
Mar 18, 202413.8113.8113.8113.8113.81-
Mar 15, 202413.9013.9013.8113.8113.819,475
Mar 14, 202413.8013.8913.8013.8913.8910,175
Mar 13, 202413.9213.9313.7613.7613.762,500
Mar 12, 202413.8013.8013.8013.8013.80-
Mar 11, 202413.9813.9813.7513.8013.8020,797
Mar 08, 202413.8113.8113.6513.7513.7550,800
Mar 07, 202413.6913.7113.6913.7113.711,700
Mar 06, 202413.8813.8813.8513.8813.8812,000
Mar 05, 202414.4014.4014.2014.3814.385,600
Mar 04, 202413.5114.3513.5114.3514.355,800
Mar 01, 202413.5013.5013.5013.5013.501,200
Feb 29, 202413.6513.6513.6513.6513.65-
Feb 28, 202413.7513.7513.6513.6513.6512,800
Feb 28, 20240.109313 Dividend
Feb 27, 202413.9314.0013.9313.9313.821,400
Feb 26, 202413.8014.0013.8014.0013.893,120
Feb 23, 202413.8113.8113.8013.8013.693,336
Feb 22, 202413.9013.9013.9013.9013.79-
Feb 21, 202413.9013.9013.9013.9013.79-
Feb 20, 202413.9013.9013.9013.9013.79600
Feb 16, 202414.0114.0114.0114.0113.90-
Feb 15, 202414.0114.0114.0114.0113.90133
Feb 14, 202413.9013.9013.9013.9013.79-
Feb 13, 202413.9013.9013.9013.9013.79-
Feb 12, 202413.9013.9113.9013.9013.79600
Feb 09, 202414.0014.2014.0014.2014.0950,400
Feb 08, 202413.9013.9113.9013.9113.801,150
Feb 07, 202414.3014.3014.0014.0113.904,025
Feb 06, 202414.5414.5414.5414.5414.43-
Feb 05, 202414.5414.5414.5414.5414.43-
Feb 02, 202414.5414.5414.5414.5414.43400
Feb 01, 202414.4114.5314.1314.1314.0210,400
Jan 31, 202414.5014.5214.4114.4114.3051,600
Jan 30, 202414.4214.4214.4214.4214.31400
Jan 29, 202414.4114.6014.4114.6014.492,157
Jan 26, 202414.5914.5914.5014.5814.4713,400
Jan 25, 202414.5914.5914.5914.5914.48-
Jan 24, 202414.3514.5914.3514.5914.48201,146
Jan 23, 202414.5014.5014.5014.5014.396,800
Jan 22, 202414.5014.5014.5014.5014.39-
Jan 19, 202414.2114.5014.2114.5014.39297,828
Jan 18, 202414.3914.4014.3914.3914.282,110
Jan 17, 202414.4814.4814.4714.4714.36700
Jan 16, 202414.3514.3514.2014.2014.091,300
Jan 15, 202414.3414.3514.2014.3514.2412,300
Jan 12, 202414.1914.3514.1914.3514.246,800
Jan 11, 202414.0414.1514.0414.1514.041,330
Jan 10, 202413.9314.2513.9314.0313.921,500
Jan 09, 202413.8014.5913.8014.2414.1335,440
Jan 08, 202413.7513.8013.7513.8013.693,600
Jan 05, 202413.6013.6013.6013.6013.493,800
Jan 04, 202413.5013.5013.4313.5013.3943,500
Jan 03, 202413.4013.4013.3913.4013.2921,300
Jan 02, 202413.2113.2113.2113.2113.11-
Dec 29, 202313.2513.2513.2013.2113.11600
Dec 28, 202313.1013.1013.1013.1013.00100
Dec 27, 202313.1013.1013.1013.1013.001,300
Dec 22, 202313.0513.0513.0113.0512.952,700
Dec 21, 202313.1013.1013.0513.0512.958,753
Dec 20, 202313.0913.1013.0513.0712.9756,175
Dec 19, 202313.2513.2513.0513.1013.009,600
Dec 18, 202313.1513.1513.1513.1513.051,000
Dec 15, 202313.2513.2513.2013.2013.1050,900
Dec 14, 202313.2413.2513.0613.1013.006,100
Dec 13, 202313.1513.2513.1513.1513.055,300
Dec 12, 202313.2513.2513.2513.2513.15900
Dec 11, 202313.1913.3913.1913.2513.152,200
Dec 08, 202313.2513.2513.2513.2513.15700
Dec 07, 202313.3013.3913.2513.3913.2858,000
Dec 06, 202313.3413.3513.2513.2513.1511,300
Dec 05, 202313.2713.2713.2013.2113.111,000
Dec 04, 202313.3613.4413.2213.3513.257,000
Dec 01, 202313.2513.3613.2513.3613.2612,760
Nov 30, 202313.2613.2613.2513.2613.161,700
Nov 29, 202313.0513.2013.0513.2013.1038,700
Nov 29, 20230.109313 Dividend
Nov 28, 202313.3413.3613.2013.2213.0111,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...