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

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202311.6211.6211.5011.5011.501,500
May 31, 202311.7511.7511.7511.7511.751,000
May 30, 202311.5511.6211.5411.6011.605,300
May 30, 20230.109313 Dividend
May 29, 202311.7211.8611.7011.8611.753,800
May 26, 202311.7211.7211.7211.7211.61200
May 25, 202311.7011.7011.7011.7011.59100
May 24, 202311.8111.8111.8111.8111.70200
May 23, 202312.0612.0612.0112.0111.904,500
May 19, 202311.9811.9911.9811.9911.882,800
May 18, 202311.9911.9911.9811.9811.87700
May 17, 202311.9911.9911.9911.9911.88-
May 16, 202312.0212.0211.9911.9911.882,000
May 15, 202312.1212.1212.1212.1212.011,100
May 12, 202312.2512.2512.1012.1312.022,340
May 11, 202312.3512.3512.3212.3212.213,300
May 10, 202312.3612.3712.3512.3712.266,595
May 09, 202312.5112.5512.4412.4412.339,272
May 08, 202312.3812.5512.3812.5512.439,000
May 05, 202312.3512.3512.3512.3512.24-
May 04, 202312.4112.4112.3512.3512.249,154
May 03, 202312.1512.5012.1512.5012.3811,300
May 02, 202312.3712.3812.1712.1712.061,600
May 01, 202312.0112.2512.0112.2512.144,980
Apr 28, 202312.0212.0312.0012.0311.921,600
Apr 27, 202312.0212.0212.0012.0011.892,100
Apr 26, 202312.0012.0012.0012.0011.8923,600
Apr 25, 202312.0012.0012.0012.0011.89800
Apr 24, 202312.0012.0012.0012.0011.89-
Apr 21, 202312.0012.0012.0012.0011.89500
Apr 20, 202312.2112.2112.0012.0011.89350
Apr 19, 202312.0912.3012.0912.3012.191,950
Apr 18, 202311.8012.0111.8012.0111.902,195
Apr 17, 202311.8811.8811.8811.8811.77-
Apr 14, 202311.8811.8911.8811.8811.771,600
Apr 13, 202311.9912.0011.9912.0011.89700
Apr 12, 202311.8512.0011.8512.0011.8910,793
Apr 11, 202312.1412.1512.1412.1512.041,000
Apr 10, 202311.9511.9511.9511.9511.8410,700
Apr 06, 202311.9411.9411.9411.9411.832,100
Apr 05, 202312.1612.1612.1512.1512.0413,500
Apr 04, 202312.1612.1612.1612.1612.05-
Apr 03, 202312.1612.1612.1612.1612.05-
Mar 31, 202311.9912.1611.9912.1612.051,306
Mar 30, 202311.9412.0011.9412.0011.89200
Mar 29, 202311.9412.0011.9412.0011.892,824
Mar 28, 202312.1012.1012.0012.1011.996,494
Mar 27, 202312.1012.1012.0112.0611.952,300
Mar 24, 202312.4912.4912.4912.4912.37100
Mar 23, 202312.2912.2912.0912.1212.012,100
Mar 22, 202312.2412.2412.1912.1912.088,100
Mar 21, 202312.2312.4012.2312.4012.29960
Mar 20, 202312.2812.2812.2612.2612.15200
Mar 17, 202312.5812.5812.5812.5812.46100
Mar 16, 202312.5012.5012.5012.5012.38700
Mar 15, 202312.5012.5012.5012.5012.38200
Mar 14, 202312.6512.6512.6512.6512.53500
Mar 13, 202312.8512.8512.8512.8512.73-
Mar 10, 202312.5112.8512.5112.8512.736,650
Mar 09, 202312.9012.9912.9012.9012.7817,250
Mar 08, 202313.0813.1113.0313.0612.9450,058
Mar 07, 202312.5912.9012.5812.8312.7129,323
Mar 06, 202312.5212.6412.5212.6412.5236,000
Mar 03, 202312.6612.6612.6612.6612.54900
Mar 02, 202312.6712.6712.6712.6712.55-
Mar 02, 20230.109313 Dividend
Mar 01, 202312.6712.6712.6712.6712.44-
Feb 28, 202312.6812.6812.6712.6712.44900
Feb 27, 202312.6812.7012.5812.5812.3617,607
Feb 24, 202312.7212.7212.7212.7212.49-
Feb 23, 202312.7912.8012.7212.7212.495,800
Feb 22, 202312.5912.5912.5912.5912.37-
Feb 21, 202312.6112.6112.4112.5912.372,300
Feb 17, 202312.7912.7912.6912.6912.464,914
Feb 16, 202312.7112.7312.6912.7312.503,900
Feb 15, 202312.8312.8312.7012.7012.471,100
Feb 14, 202312.7412.7412.7412.7412.51456
Feb 13, 202312.7912.8212.7512.7512.525,000
Feb 10, 202312.6612.7912.6512.7912.5642,388
Feb 09, 202312.8012.8012.6412.6512.4338,500
Feb 08, 202312.6112.7512.5312.7512.5212,400
Feb 07, 202312.5412.5712.4512.5312.31100,200
Feb 06, 202312.5612.5612.5412.5412.323,100
Feb 03, 202312.5712.6312.5712.5812.36500
Feb 02, 202312.5612.5612.5512.5512.334,400
Feb 01, 202312.6712.6712.6112.6112.394,300
Jan 31, 202312.4412.6212.4412.6212.40700
Jan 30, 202312.6612.6912.5912.6012.38800
Jan 27, 202312.6012.6412.5912.6012.382,400
Jan 26, 202312.5612.5612.5512.5512.33700
Jan 25, 202312.5812.6112.5312.6112.393,300
Jan 24, 202312.4012.4012.4012.4012.18-
Jan 23, 202312.4012.4012.4012.4012.18-
Jan 20, 202312.5112.6212.4012.4012.18285,723
Jan 19, 202312.6112.6112.5312.5312.311,200
Jan 18, 202312.6112.7512.6112.7512.524,100
Jan 17, 202312.8112.8112.3512.5012.288,753
Jan 16, 202312.6012.6012.5512.5512.331,000
Jan 13, 202312.4112.4112.3512.3512.13928
Jan 12, 202312.4612.9712.4612.9712.74200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...