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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

14.55

+0.13

(+0.90%)

At close: 01:42PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	14.38	14.55	14.38	14.55	14.55	2,500
Apr 24, 2024	14.42	14.42	14.42	14.42	14.42	149
Apr 23, 2024	14.41	14.63	14.41	14.63	14.63	900
Apr 22, 2024	14.48	14.55	14.48	14.49	14.49	2,800
Apr 19, 2024	14.50	14.55	14.50	14.55	14.55	5,676
Apr 18, 2024	14.69	14.80	14.57	14.65	14.65	6,408
Apr 17, 2024	14.69	14.69	14.69	14.69	14.69	100
Apr 16, 2024	14.40	14.51	14.28	14.51	14.51	474,212
Apr 15, 2024	14.46	14.46	14.31	14.31	14.31	1,800
Apr 12, 2024	14.60	14.60	14.46	14.46	14.46	3,246
Apr 11, 2024	14.56	14.60	14.54	14.60	14.60	12,800
Apr 10, 2024	14.56	14.56	14.46	14.52	14.52	1,000
Apr 09, 2024	14.44	14.55	14.44	14.55	14.55	581
Apr 08, 2024	14.45	14.52	14.44	14.52	14.52	4,800
Apr 05, 2024	14.49	14.51	14.49	14.51	14.51	3,700
Apr 04, 2024	14.49	14.50	14.35	14.35	14.35	28,863
Apr 03, 2024	14.40	14.40	14.23	14.40	14.40	700
Apr 02, 2024	14.44	14.45	14.43	14.45	14.45	1,000
Apr 01, 2024	14.35	14.35	14.35	14.35	14.35	-
Mar 28, 2024	14.33	14.35	14.33	14.35	14.35	300
Mar 27, 2024	14.01	14.21	14.00	14.00	14.00	1,514
Mar 26, 2024	13.80	14.01	13.80	13.91	13.91	31,671
Mar 25, 2024	13.87	13.87	13.81	13.81	13.81	2,218
Mar 22, 2024	13.91	13.91	13.86	13.88	13.88	5,052
Mar 21, 2024	13.85	14.00	13.85	14.00	14.00	1,845
Mar 20, 2024	13.71	14.00	13.71	14.00	14.00	32,800
Mar 19, 2024	13.71	13.71	13.71	13.71	13.71	900
Mar 18, 2024	13.81	13.81	13.81	13.81	13.81	-
Mar 15, 2024	13.90	13.90	13.81	13.81	13.81	9,475
Mar 14, 2024	13.80	13.89	13.80	13.89	13.89	10,175
Mar 13, 2024	13.92	13.93	13.76	13.76	13.76	2,500
Mar 12, 2024	13.80	13.80	13.80	13.80	13.80	-
Mar 11, 2024	13.98	13.98	13.75	13.80	13.80	20,797
Mar 08, 2024	13.81	13.81	13.65	13.75	13.75	50,800
Mar 07, 2024	13.69	13.71	13.69	13.71	13.71	1,700
Mar 06, 2024	13.88	13.88	13.85	13.88	13.88	12,000
Mar 05, 2024	14.40	14.40	14.20	14.38	14.38	5,600
Mar 04, 2024	13.51	14.35	13.51	14.35	14.35	5,800
Mar 01, 2024	13.50	13.50	13.50	13.50	13.50	1,200
Feb 29, 2024	13.65	13.65	13.65	13.65	13.65	-
Feb 28, 2024	13.75	13.75	13.65	13.65	13.65	12,800
Feb 28, 2024	0.109313 Dividend
Feb 27, 2024	13.93	14.00	13.93	13.93	13.82	1,400
Feb 26, 2024	13.80	14.00	13.80	14.00	13.89	3,120
Feb 23, 2024	13.81	13.81	13.80	13.80	13.69	3,336
Feb 22, 2024	13.90	13.90	13.90	13.90	13.79	-
Feb 21, 2024	13.90	13.90	13.90	13.90	13.79	-
Feb 20, 2024	13.90	13.90	13.90	13.90	13.79	600
Feb 16, 2024	14.01	14.01	14.01	14.01	13.90	-
Feb 15, 2024	14.01	14.01	14.01	14.01	13.90	133
Feb 14, 2024	13.90	13.90	13.90	13.90	13.79	-
Feb 13, 2024	13.90	13.90	13.90	13.90	13.79	-
Feb 12, 2024	13.90	13.91	13.90	13.90	13.79	600
Feb 09, 2024	14.00	14.20	14.00	14.20	14.09	50,400
Feb 08, 2024	13.90	13.91	13.90	13.91	13.80	1,150
Feb 07, 2024	14.30	14.30	14.00	14.01	13.90	4,025
Feb 06, 2024	14.54	14.54	14.54	14.54	14.43	-
Feb 05, 2024	14.54	14.54	14.54	14.54	14.43	-
Feb 02, 2024	14.54	14.54	14.54	14.54	14.43	400
Feb 01, 2024	14.41	14.53	14.13	14.13	14.02	10,400
Jan 31, 2024	14.50	14.52	14.41	14.41	14.30	51,600
Jan 30, 2024	14.42	14.42	14.42	14.42	14.31	400
Jan 29, 2024	14.41	14.60	14.41	14.60	14.49	2,157
Jan 26, 2024	14.59	14.59	14.50	14.58	14.47	13,400
Jan 25, 2024	14.59	14.59	14.59	14.59	14.48	-
Jan 24, 2024	14.35	14.59	14.35	14.59	14.48	201,146
Jan 23, 2024	14.50	14.50	14.50	14.50	14.39	6,800
Jan 22, 2024	14.50	14.50	14.50	14.50	14.39	-
Jan 19, 2024	14.21	14.50	14.21	14.50	14.39	297,828
Jan 18, 2024	14.39	14.40	14.39	14.39	14.28	2,110
Jan 17, 2024	14.48	14.48	14.47	14.47	14.36	700
Jan 16, 2024	14.35	14.35	14.20	14.20	14.09	1,300
Jan 15, 2024	14.34	14.35	14.20	14.35	14.24	12,300
Jan 12, 2024	14.19	14.35	14.19	14.35	14.24	6,800
Jan 11, 2024	14.04	14.15	14.04	14.15	14.04	1,330
Jan 10, 2024	13.93	14.25	13.93	14.03	13.92	1,500
Jan 09, 2024	13.80	14.59	13.80	14.24	14.13	35,440
Jan 08, 2024	13.75	13.80	13.75	13.80	13.69	3,600
Jan 05, 2024	13.60	13.60	13.60	13.60	13.49	3,800
Jan 04, 2024	13.50	13.50	13.43	13.50	13.39	43,500
Jan 03, 2024	13.40	13.40	13.39	13.40	13.29	21,300
Jan 02, 2024	13.21	13.21	13.21	13.21	13.11	-
Dec 29, 2023	13.25	13.25	13.20	13.21	13.11	600
Dec 28, 2023	13.10	13.10	13.10	13.10	13.00	100
Dec 27, 2023	13.10	13.10	13.10	13.10	13.00	1,300
Dec 22, 2023	13.05	13.05	13.01	13.05	12.95	2,700
Dec 21, 2023	13.10	13.10	13.05	13.05	12.95	8,753
Dec 20, 2023	13.09	13.10	13.05	13.07	12.97	56,175
Dec 19, 2023	13.25	13.25	13.05	13.10	13.00	9,600
Dec 18, 2023	13.15	13.15	13.15	13.15	13.05	1,000
Dec 15, 2023	13.25	13.25	13.20	13.20	13.10	50,900
Dec 14, 2023	13.24	13.25	13.06	13.10	13.00	6,100
Dec 13, 2023	13.15	13.25	13.15	13.15	13.05	5,300
Dec 12, 2023	13.25	13.25	13.25	13.25	13.15	900
Dec 11, 2023	13.19	13.39	13.19	13.25	13.15	2,200
Dec 08, 2023	13.25	13.25	13.25	13.25	13.15	700
Dec 07, 2023	13.30	13.39	13.25	13.39	13.28	58,000
Dec 06, 2023	13.34	13.35	13.25	13.25	13.15	11,300
Dec 05, 2023	13.27	13.27	13.20	13.21	13.11	1,000
Dec 04, 2023	13.36	13.44	13.22	13.35	13.25	7,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7323+0.0000(+0.00%)

CRUDE OIL83.80+0.23(+0.28%)

Bitcoin CAD87,893.48+62.50(+0.07%)

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

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7323
+0.0000(+0.00%)

CRUDE OIL
83.80
+0.23(+0.28%)

Bitcoin CAD
87,893.48
+62.50(+0.07%)