STOCKS OPEN HIGHER AMID REVIVED HOPES FOR FED RATE CUT

Top Fed official says 'no reason' for high rates if inflation continues to cool consistently

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2023	0.109313 Dividend
Nov 28, 2023	13.34	13.36	13.20	13.22	13.11	11,000
Nov 27, 2023	13.15	13.36	13.14	13.36	13.25	28,273
Nov 24, 2023	12.90	13.10	12.90	13.10	12.99	2,600
Nov 23, 2023	13.00	13.00	13.00	13.00	12.89	-
Nov 22, 2023	12.99	13.50	12.99	13.00	12.89	14,269
Nov 21, 2023	12.54	12.88	12.44	12.88	12.77	43,567
Nov 20, 2023	12.50	12.50	12.50	12.50	12.40	2,100
Nov 17, 2023	12.63	12.65	12.60	12.65	12.55	898
Nov 16, 2023	12.45	12.45	12.45	12.45	12.35	-
Nov 15, 2023	12.37	12.45	12.37	12.45	12.35	30,300
Nov 14, 2023	12.30	12.60	12.30	12.60	12.50	3,805
Nov 13, 2023	12.45	12.46	12.45	12.46	12.36	2,780
Nov 10, 2023	12.35	12.35	12.34	12.35	12.25	6,100
Nov 09, 2023	12.70	12.70	12.70	12.70	12.59	500
Nov 08, 2023	12.65	12.65	12.65	12.65	12.55	100
Nov 07, 2023	12.40	12.55	12.40	12.45	12.35	38,000
Nov 06, 2023	12.40	12.40	12.40	12.40	12.30	1,800
Nov 03, 2023	12.25	12.25	12.05	12.05	11.95	1,100
Nov 02, 2023	12.00	12.24	11.95	12.24	12.14	84,900
Nov 01, 2023	11.85	11.95	11.85	11.95	11.85	26,800
Oct 31, 2023	11.80	11.95	11.80	11.95	11.85	82,716
Oct 30, 2023	11.80	11.86	11.80	11.85	11.75	44,500
Oct 27, 2023	11.90	11.90	11.77	11.77	11.67	1,500
Oct 26, 2023	11.77	11.90	11.77	11.77	11.67	6,600
Oct 25, 2023	12.11	12.11	11.85	11.85	11.75	8,200
Oct 24, 2023	12.05	12.10	11.94	12.10	11.99	17,593
Oct 23, 2023	12.00	12.10	12.00	12.00	11.90	4,680
Oct 20, 2023	12.00	12.07	11.88	12.07	11.97	27,759
Oct 19, 2023	12.30	12.30	12.17	12.17	12.07	5,100
Oct 18, 2023	12.12	12.30	12.12	12.30	12.20	1,874
Oct 17, 2023	12.62	12.62	12.42	12.42	12.32	21,921
Oct 16, 2023	12.90	12.90	12.65	12.67	12.57	343,884
Oct 13, 2023	12.75	12.75	12.75	12.75	12.64	110
Oct 12, 2023	13.05	13.05	13.05	13.05	12.94	600
Oct 11, 2023	12.94	12.94	12.94	12.94	12.83	1,160
Oct 10, 2023	12.75	12.75	12.70	12.70	12.59	700
Oct 06, 2023	12.67	12.72	12.65	12.65	12.55	7,957
Oct 05, 2023	12.63	12.84	12.63	12.68	12.58	1,790
Oct 04, 2023	12.62	12.64	12.62	12.63	12.53	904
Oct 03, 2023	12.69	12.81	12.69	12.81	12.70	7,701
Oct 02, 2023	12.62	12.71	12.62	12.71	12.60	1,356
Sept 29, 2023	12.66	12.70	12.60	12.60	12.50	75,676
Sept 28, 2023	12.47	12.80	12.47	12.80	12.69	1,404
Sept 27, 2023	12.40	12.65	12.40	12.57	12.47	37,795
Sept 26, 2023	12.23	12.23	12.23	12.23	12.13	-
Sept 25, 2023	11.89	12.23	11.89	12.23	12.13	9,905
Sept 22, 2023	11.85	11.85	11.85	11.85	11.75	43,835
Sept 21, 2023	11.80	11.99	11.80	11.99	11.89	4,038
Sept 20, 2023	11.80	11.80	11.80	11.80	11.70	400
Sept 19, 2023	11.80	11.80	11.80	11.80	11.70	749
Sept 18, 2023	11.80	11.88	11.80	11.80	11.70	4,600
Sept 15, 2023	11.80	11.80	11.80	11.80	11.70	1,300
Sept 14, 2023	11.81	11.86	11.81	11.86	11.76	300
Sept 13, 2023	11.85	11.86	11.85	11.85	11.75	3,786
Sept 12, 2023	11.90	11.90	11.90	11.90	11.80	460
Sept 11, 2023	11.85	11.90	11.85	11.85	11.75	3,700
Sept 08, 2023	11.85	11.85	11.85	11.85	11.75	1,572
Sept 07, 2023	11.86	11.86	11.86	11.86	11.76	-
Sept 06, 2023	11.90	11.90	11.86	11.86	11.76	40,100
Sept 05, 2023	11.77	11.85	11.77	11.85	11.75	1,100
Sept 01, 2023	11.82	11.82	11.76	11.76	11.66	3,400
Aug 31, 2023	11.81	11.85	11.80	11.85	11.75	45,900
Aug 30, 2023	12.07	12.07	11.82	11.82	11.72	1,400
Aug 30, 2023	0.109313 Dividend
Aug 29, 2023	12.20	12.24	12.20	12.24	12.03	3,872
Aug 28, 2023	12.10	12.10	12.10	12.10	11.89	1,000
Aug 25, 2023	12.20	12.20	12.10	12.10	11.89	7,400
Aug 24, 2023	12.35	12.35	12.25	12.25	12.04	1,900
Aug 23, 2023	12.31	12.31	12.25	12.27	12.06	5,000
Aug 22, 2023	12.35	12.62	12.30	12.31	12.10	1,800
Aug 21, 2023	12.40	12.40	12.40	12.40	12.19	355
Aug 18, 2023	12.40	12.40	12.40	12.40	12.19	100
Aug 17, 2023	12.45	12.45	12.44	12.44	12.23	3,800
Aug 16, 2023	12.42	12.43	12.42	12.43	12.22	1,100
Aug 15, 2023	12.42	12.42	12.42	12.42	12.21	-
Aug 14, 2023	12.42	12.42	12.42	12.42	12.21	300
Aug 11, 2023	12.50	12.50	12.50	12.50	12.29	-
Aug 10, 2023	12.51	12.51	12.50	12.50	12.29	3,399
Aug 09, 2023	12.69	12.69	12.69	12.69	12.47	500
Aug 08, 2023	12.40	12.40	12.40	12.40	12.19	500
Aug 04, 2023	12.47	12.60	12.47	12.50	12.29	6,200
Aug 03, 2023	12.66	12.66	12.66	12.66	12.44	200
Aug 02, 2023	12.55	12.73	12.55	12.56	12.34	1,800
Aug 01, 2023	12.46	12.50	12.45	12.50	12.29	3,900
Jul 31, 2023	12.40	12.40	12.40	12.40	12.19	-
Jul 28, 2023	12.40	12.40	12.40	12.40	12.19	-
Jul 27, 2023	12.40	12.40	12.40	12.40	12.19	200
Jul 26, 2023	12.44	12.52	12.38	12.38	12.17	6,802
Jul 25, 2023	12.53	12.53	12.53	12.53	12.32	-
Jul 24, 2023	12.53	12.53	12.53	12.53	12.32	3,400
Jul 21, 2023	12.53	12.53	12.53	12.53	12.32	-
Jul 20, 2023	12.39	12.81	12.39	12.53	12.32	3,500
Jul 19, 2023	12.40	12.40	12.40	12.40	12.19	-
Jul 18, 2023	12.40	12.40	12.40	12.40	12.19	1,000
Jul 17, 2023	12.47	12.47	12.47	12.47	12.26	-
Jul 14, 2023	12.50	12.50	12.47	12.47	12.26	95,000
Jul 13, 2023	12.49	12.49	12.49	12.49	12.28	-
Jul 12, 2023	12.48	12.49	12.48	12.49	12.28	2,400
Jul 11, 2023	12.40	12.44	12.40	12.44	12.23	5,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,058.80+22.03(+0.11%)

S&P 5004,582.51+27.62(+0.61%)

DOW35,472.97+55.99(+0.16%)

CAD/USD0.7365-0.0004(-0.05%)

CRUDE OIL77.27+0.86(+1.13%)

Bitcoin CAD51,518.75+691.38(+1.36%)

STOCKS OPEN HIGHER AMID REVIVED HOPES FOR FED RATE CUT

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

S&P/TSX
20,058.80
+22.03(+0.11%)

S&P 500
4,582.51
+27.62(+0.61%)

DOW
35,472.97
+55.99(+0.16%)

CAD/USD
0.7365
-0.0004(-0.05%)

CRUDE OIL
77.27
+0.86(+1.13%)

Bitcoin CAD
51,518.75
+691.38(+1.36%)