Canada markets close in 6 hours 15 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.22+0.11 (+0.83%)
As of 04:00PM EST. Market open.
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20230.109313 Dividend
Nov 28, 202313.3413.3613.2013.2213.1111,000
Nov 27, 202313.1513.3613.1413.3613.2528,273
Nov 24, 202312.9013.1012.9013.1012.992,600
Nov 23, 202313.0013.0013.0013.0012.89-
Nov 22, 202312.9913.5012.9913.0012.8914,269
Nov 21, 202312.5412.8812.4412.8812.7743,567
Nov 20, 202312.5012.5012.5012.5012.402,100
Nov 17, 202312.6312.6512.6012.6512.55898
Nov 16, 202312.4512.4512.4512.4512.35-
Nov 15, 202312.3712.4512.3712.4512.3530,300
Nov 14, 202312.3012.6012.3012.6012.503,805
Nov 13, 202312.4512.4612.4512.4612.362,780
Nov 10, 202312.3512.3512.3412.3512.256,100
Nov 09, 202312.7012.7012.7012.7012.59500
Nov 08, 202312.6512.6512.6512.6512.55100
Nov 07, 202312.4012.5512.4012.4512.3538,000
Nov 06, 202312.4012.4012.4012.4012.301,800
Nov 03, 202312.2512.2512.0512.0511.951,100
Nov 02, 202312.0012.2411.9512.2412.1484,900
Nov 01, 202311.8511.9511.8511.9511.8526,800
Oct 31, 202311.8011.9511.8011.9511.8582,716
Oct 30, 202311.8011.8611.8011.8511.7544,500
Oct 27, 202311.9011.9011.7711.7711.671,500
Oct 26, 202311.7711.9011.7711.7711.676,600
Oct 25, 202312.1112.1111.8511.8511.758,200
Oct 24, 202312.0512.1011.9412.1011.9917,593
Oct 23, 202312.0012.1012.0012.0011.904,680
Oct 20, 202312.0012.0711.8812.0711.9727,759
Oct 19, 202312.3012.3012.1712.1712.075,100
Oct 18, 202312.1212.3012.1212.3012.201,874
Oct 17, 202312.6212.6212.4212.4212.3221,921
Oct 16, 202312.9012.9012.6512.6712.57343,884
Oct 13, 202312.7512.7512.7512.7512.64110
Oct 12, 202313.0513.0513.0513.0512.94600
Oct 11, 202312.9412.9412.9412.9412.831,160
Oct 10, 202312.7512.7512.7012.7012.59700
Oct 06, 202312.6712.7212.6512.6512.557,957
Oct 05, 202312.6312.8412.6312.6812.581,790
Oct 04, 202312.6212.6412.6212.6312.53904
Oct 03, 202312.6912.8112.6912.8112.707,701
Oct 02, 202312.6212.7112.6212.7112.601,356
Sept 29, 202312.6612.7012.6012.6012.5075,676
Sept 28, 202312.4712.8012.4712.8012.691,404
Sept 27, 202312.4012.6512.4012.5712.4737,795
Sept 26, 202312.2312.2312.2312.2312.13-
Sept 25, 202311.8912.2311.8912.2312.139,905
Sept 22, 202311.8511.8511.8511.8511.7543,835
Sept 21, 202311.8011.9911.8011.9911.894,038
Sept 20, 202311.8011.8011.8011.8011.70400
Sept 19, 202311.8011.8011.8011.8011.70749
Sept 18, 202311.8011.8811.8011.8011.704,600
Sept 15, 202311.8011.8011.8011.8011.701,300
Sept 14, 202311.8111.8611.8111.8611.76300
Sept 13, 202311.8511.8611.8511.8511.753,786
Sept 12, 202311.9011.9011.9011.9011.80460
Sept 11, 202311.8511.9011.8511.8511.753,700
Sept 08, 202311.8511.8511.8511.8511.751,572
Sept 07, 202311.8611.8611.8611.8611.76-
Sept 06, 202311.9011.9011.8611.8611.7640,100
Sept 05, 202311.7711.8511.7711.8511.751,100
Sept 01, 202311.8211.8211.7611.7611.663,400
Aug 31, 202311.8111.8511.8011.8511.7545,900
Aug 30, 202312.0712.0711.8211.8211.721,400
Aug 30, 20230.109313 Dividend
Aug 29, 202312.2012.2412.2012.2412.033,872
Aug 28, 202312.1012.1012.1012.1011.891,000
Aug 25, 202312.2012.2012.1012.1011.897,400
Aug 24, 202312.3512.3512.2512.2512.041,900
Aug 23, 202312.3112.3112.2512.2712.065,000
Aug 22, 202312.3512.6212.3012.3112.101,800
Aug 21, 202312.4012.4012.4012.4012.19355
Aug 18, 202312.4012.4012.4012.4012.19100
Aug 17, 202312.4512.4512.4412.4412.233,800
Aug 16, 202312.4212.4312.4212.4312.221,100
Aug 15, 202312.4212.4212.4212.4212.21-
Aug 14, 202312.4212.4212.4212.4212.21300
Aug 11, 202312.5012.5012.5012.5012.29-
Aug 10, 202312.5112.5112.5012.5012.293,399
Aug 09, 202312.6912.6912.6912.6912.47500
Aug 08, 202312.4012.4012.4012.4012.19500
Aug 04, 202312.4712.6012.4712.5012.296,200
Aug 03, 202312.6612.6612.6612.6612.44200
Aug 02, 202312.5512.7312.5512.5612.341,800
Aug 01, 202312.4612.5012.4512.5012.293,900
Jul 31, 202312.4012.4012.4012.4012.19-
Jul 28, 202312.4012.4012.4012.4012.19-
Jul 27, 202312.4012.4012.4012.4012.19200
Jul 26, 202312.4412.5212.3812.3812.176,802
Jul 25, 202312.5312.5312.5312.5312.32-
Jul 24, 202312.5312.5312.5312.5312.323,400
Jul 21, 202312.5312.5312.5312.5312.32-
Jul 20, 202312.3912.8112.3912.5312.323,500
Jul 19, 202312.4012.4012.4012.4012.19-
Jul 18, 202312.4012.4012.4012.4012.191,000
Jul 17, 202312.4712.4712.4712.4712.26-
Jul 14, 202312.5012.5012.4712.4712.2695,000
Jul 13, 202312.4912.4912.4912.4912.28-
Jul 12, 202312.4812.4912.4812.4912.282,400
Jul 11, 202312.4012.4412.4012.4412.235,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...