Mail

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

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	11.62	11.62	11.50	11.50	11.50	1,500
May 31, 2023	11.75	11.75	11.75	11.75	11.75	1,000
May 30, 2023	11.55	11.62	11.54	11.60	11.60	5,300
May 30, 2023	0.109313 Dividend
May 29, 2023	11.72	11.86	11.70	11.86	11.75	3,800
May 26, 2023	11.72	11.72	11.72	11.72	11.61	200
May 25, 2023	11.70	11.70	11.70	11.70	11.59	100
May 24, 2023	11.81	11.81	11.81	11.81	11.70	200
May 23, 2023	12.06	12.06	12.01	12.01	11.90	4,500
May 19, 2023	11.98	11.99	11.98	11.99	11.88	2,800
May 18, 2023	11.99	11.99	11.98	11.98	11.87	700
May 17, 2023	11.99	11.99	11.99	11.99	11.88	-
May 16, 2023	12.02	12.02	11.99	11.99	11.88	2,000
May 15, 2023	12.12	12.12	12.12	12.12	12.01	1,100
May 12, 2023	12.25	12.25	12.10	12.13	12.02	2,340
May 11, 2023	12.35	12.35	12.32	12.32	12.21	3,300
May 10, 2023	12.36	12.37	12.35	12.37	12.26	6,595
May 09, 2023	12.51	12.55	12.44	12.44	12.33	9,272
May 08, 2023	12.38	12.55	12.38	12.55	12.43	9,000
May 05, 2023	12.35	12.35	12.35	12.35	12.24	-
May 04, 2023	12.41	12.41	12.35	12.35	12.24	9,154
May 03, 2023	12.15	12.50	12.15	12.50	12.38	11,300
May 02, 2023	12.37	12.38	12.17	12.17	12.06	1,600
May 01, 2023	12.01	12.25	12.01	12.25	12.14	4,980
Apr 28, 2023	12.02	12.03	12.00	12.03	11.92	1,600
Apr 27, 2023	12.02	12.02	12.00	12.00	11.89	2,100
Apr 26, 2023	12.00	12.00	12.00	12.00	11.89	23,600
Apr 25, 2023	12.00	12.00	12.00	12.00	11.89	800
Apr 24, 2023	12.00	12.00	12.00	12.00	11.89	-
Apr 21, 2023	12.00	12.00	12.00	12.00	11.89	500
Apr 20, 2023	12.21	12.21	12.00	12.00	11.89	350
Apr 19, 2023	12.09	12.30	12.09	12.30	12.19	1,950
Apr 18, 2023	11.80	12.01	11.80	12.01	11.90	2,195
Apr 17, 2023	11.88	11.88	11.88	11.88	11.77	-
Apr 14, 2023	11.88	11.89	11.88	11.88	11.77	1,600
Apr 13, 2023	11.99	12.00	11.99	12.00	11.89	700
Apr 12, 2023	11.85	12.00	11.85	12.00	11.89	10,793
Apr 11, 2023	12.14	12.15	12.14	12.15	12.04	1,000
Apr 10, 2023	11.95	11.95	11.95	11.95	11.84	10,700
Apr 06, 2023	11.94	11.94	11.94	11.94	11.83	2,100
Apr 05, 2023	12.16	12.16	12.15	12.15	12.04	13,500
Apr 04, 2023	12.16	12.16	12.16	12.16	12.05	-
Apr 03, 2023	12.16	12.16	12.16	12.16	12.05	-
Mar 31, 2023	11.99	12.16	11.99	12.16	12.05	1,306
Mar 30, 2023	11.94	12.00	11.94	12.00	11.89	200
Mar 29, 2023	11.94	12.00	11.94	12.00	11.89	2,824
Mar 28, 2023	12.10	12.10	12.00	12.10	11.99	6,494
Mar 27, 2023	12.10	12.10	12.01	12.06	11.95	2,300
Mar 24, 2023	12.49	12.49	12.49	12.49	12.37	100
Mar 23, 2023	12.29	12.29	12.09	12.12	12.01	2,100
Mar 22, 2023	12.24	12.24	12.19	12.19	12.08	8,100
Mar 21, 2023	12.23	12.40	12.23	12.40	12.29	960
Mar 20, 2023	12.28	12.28	12.26	12.26	12.15	200
Mar 17, 2023	12.58	12.58	12.58	12.58	12.46	100
Mar 16, 2023	12.50	12.50	12.50	12.50	12.38	700
Mar 15, 2023	12.50	12.50	12.50	12.50	12.38	200
Mar 14, 2023	12.65	12.65	12.65	12.65	12.53	500
Mar 13, 2023	12.85	12.85	12.85	12.85	12.73	-
Mar 10, 2023	12.51	12.85	12.51	12.85	12.73	6,650
Mar 09, 2023	12.90	12.99	12.90	12.90	12.78	17,250
Mar 08, 2023	13.08	13.11	13.03	13.06	12.94	50,058
Mar 07, 2023	12.59	12.90	12.58	12.83	12.71	29,323
Mar 06, 2023	12.52	12.64	12.52	12.64	12.52	36,000
Mar 03, 2023	12.66	12.66	12.66	12.66	12.54	900
Mar 02, 2023	12.67	12.67	12.67	12.67	12.55	-
Mar 02, 2023	0.109313 Dividend
Mar 01, 2023	12.67	12.67	12.67	12.67	12.44	-
Feb 28, 2023	12.68	12.68	12.67	12.67	12.44	900
Feb 27, 2023	12.68	12.70	12.58	12.58	12.36	17,607
Feb 24, 2023	12.72	12.72	12.72	12.72	12.49	-
Feb 23, 2023	12.79	12.80	12.72	12.72	12.49	5,800
Feb 22, 2023	12.59	12.59	12.59	12.59	12.37	-
Feb 21, 2023	12.61	12.61	12.41	12.59	12.37	2,300
Feb 17, 2023	12.79	12.79	12.69	12.69	12.46	4,914
Feb 16, 2023	12.71	12.73	12.69	12.73	12.50	3,900
Feb 15, 2023	12.83	12.83	12.70	12.70	12.47	1,100
Feb 14, 2023	12.74	12.74	12.74	12.74	12.51	456
Feb 13, 2023	12.79	12.82	12.75	12.75	12.52	5,000
Feb 10, 2023	12.66	12.79	12.65	12.79	12.56	42,388
Feb 09, 2023	12.80	12.80	12.64	12.65	12.43	38,500
Feb 08, 2023	12.61	12.75	12.53	12.75	12.52	12,400
Feb 07, 2023	12.54	12.57	12.45	12.53	12.31	100,200
Feb 06, 2023	12.56	12.56	12.54	12.54	12.32	3,100
Feb 03, 2023	12.57	12.63	12.57	12.58	12.36	500
Feb 02, 2023	12.56	12.56	12.55	12.55	12.33	4,400
Feb 01, 2023	12.67	12.67	12.61	12.61	12.39	4,300
Jan 31, 2023	12.44	12.62	12.44	12.62	12.40	700
Jan 30, 2023	12.66	12.69	12.59	12.60	12.38	800
Jan 27, 2023	12.60	12.64	12.59	12.60	12.38	2,400
Jan 26, 2023	12.56	12.56	12.55	12.55	12.33	700
Jan 25, 2023	12.58	12.61	12.53	12.61	12.39	3,300
Jan 24, 2023	12.40	12.40	12.40	12.40	12.18	-
Jan 23, 2023	12.40	12.40	12.40	12.40	12.18	-
Jan 20, 2023	12.51	12.62	12.40	12.40	12.18	285,723
Jan 19, 2023	12.61	12.61	12.53	12.53	12.31	1,200
Jan 18, 2023	12.61	12.75	12.61	12.75	12.52	4,100
Jan 17, 2023	12.81	12.81	12.35	12.50	12.28	8,753
Jan 16, 2023	12.60	12.60	12.55	12.55	12.33	1,000
Jan 13, 2023	12.41	12.41	12.35	12.35	12.13	928
Jan 12, 2023	12.46	12.97	12.46	12.97	12.74	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...