Great-West Lifeco Inc (GWO-PP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 21.28 | 21.28 | 21.11 | 21.13 | 21.13 | 500 |
| May 16, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 100 |
| May 15, 2024 | 21.20 | 21.20 | 21.05 | 21.07 | 21.07 | 4,591 |
| May 14, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| May 13, 2024 | 21.10 | 21.11 | 21.10 | 21.10 | 21.10 | 19,542 |
| May 10, 2024 | 21.08 | 21.09 | 21.05 | 21.09 | 21.09 | 2,660 |
| May 09, 2024 | 20.87 | 21.09 | 20.87 | 20.94 | 20.94 | 3,000 |
| May 08, 2024 | 21.02 | 21.02 | 20.90 | 20.92 | 20.92 | 6,100 |
| May 07, 2024 | 21.03 | 21.05 | 20.90 | 20.99 | 20.99 | 8,240 |
| May 06, 2024 | 20.87 | 21.00 | 20.87 | 20.98 | 20.98 | 6,791 |
| May 03, 2024 | 20.57 | 20.88 | 20.57 | 20.88 | 20.88 | 5,550 |
| May 02, 2024 | 20.44 | 20.65 | 20.44 | 20.65 | 20.65 | 8,371 |
| May 01, 2024 | 20.15 | 20.27 | 20.14 | 20.27 | 20.27 | 2,175 |
| Apr 30, 2024 | 19.89 | 20.11 | 19.89 | 20.11 | 20.11 | 6,783 |
| Apr 29, 2024 | 19.98 | 19.98 | 19.92 | 19.92 | 19.92 | 8,000 |
| Apr 26, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 800 |
| Apr 25, 2024 | 19.85 | 19.85 | 19.78 | 19.84 | 19.84 | 2,900 |
| Apr 24, 2024 | 19.79 | 19.96 | 19.78 | 19.85 | 19.85 | 1,554 |
| Apr 23, 2024 | 19.80 | 19.82 | 19.78 | 19.78 | 19.78 | 7,700 |
| Apr 22, 2024 | 19.73 | 19.90 | 19.73 | 19.81 | 19.81 | 4,438 |
| Apr 19, 2024 | 20.30 | 20.30 | 19.81 | 19.81 | 19.81 | 11,690 |
| Apr 18, 2024 | 20.16 | 20.16 | 20.10 | 20.10 | 20.10 | 30,215 |
| Apr 17, 2024 | 20.19 | 20.31 | 20.15 | 20.16 | 20.16 | 3,400 |
| Apr 16, 2024 | 20.20 | 20.20 | 20.13 | 20.20 | 20.20 | 5,400 |
| Apr 15, 2024 | 20.31 | 20.40 | 20.19 | 20.19 | 20.19 | 5,550 |
| Apr 12, 2024 | 20.32 | 20.33 | 20.30 | 20.30 | 20.30 | 3,092 |
| Apr 11, 2024 | 20.35 | 20.40 | 20.34 | 20.40 | 20.40 | 3,900 |
| Apr 10, 2024 | 20.40 | 20.40 | 20.31 | 20.31 | 20.31 | 2,052 |
| Apr 09, 2024 | 20.45 | 20.48 | 20.45 | 20.48 | 20.48 | 600 |
| Apr 08, 2024 | 20.60 | 20.60 | 20.49 | 20.49 | 20.49 | 3,650 |
| Apr 05, 2024 | 20.60 | 20.63 | 20.55 | 20.55 | 20.55 | 3,900 |
| Apr 04, 2024 | 20.72 | 20.72 | 20.60 | 20.62 | 20.62 | 4,900 |
| Apr 03, 2024 | 20.61 | 20.62 | 20.61 | 20.61 | 20.61 | 1,800 |
| Apr 02, 2024 | 20.75 | 20.75 | 20.61 | 20.61 | 20.61 | 2,300 |
| Apr 01, 2024 | 20.75 | 20.75 | 20.72 | 20.72 | 20.72 | 4,900 |
| Mar 28, 2024 | 20.77 | 20.88 | 20.74 | 20.88 | 20.88 | 4,407 |
| Mar 27, 2024 | 20.65 | 20.75 | 20.65 | 20.75 | 20.75 | 2,400 |
| Mar 26, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 200 |
| Mar 25, 2024 | 20.73 | 20.79 | 20.73 | 20.76 | 20.76 | 1,610 |
| Mar 22, 2024 | 20.85 | 20.85 | 20.65 | 20.65 | 20.65 | 6,508 |
| Mar 21, 2024 | 20.83 | 20.83 | 20.70 | 20.75 | 20.75 | 1,062 |
| Mar 20, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 300 |
| Mar 19, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 400 |
| Mar 18, 2024 | 20.73 | 20.73 | 20.70 | 20.70 | 20.70 | 600 |
| Mar 15, 2024 | 20.53 | 20.67 | 20.51 | 20.67 | 20.67 | 2,400 |
| Mar 14, 2024 | 20.75 | 20.80 | 20.56 | 20.68 | 20.68 | 5,811 |
| Mar 13, 2024 | 20.43 | 20.67 | 20.40 | 20.66 | 20.66 | 6,200 |
| Mar 12, 2024 | 20.40 | 20.40 | 20.37 | 20.37 | 20.37 | 4,300 |
| Mar 11, 2024 | 20.34 | 20.39 | 20.30 | 20.35 | 20.35 | 3,300 |
| Mar 08, 2024 | 20.50 | 20.55 | 20.32 | 20.41 | 20.41 | 7,068 |
| Mar 07, 2024 | 20.44 | 20.54 | 20.44 | 20.44 | 20.44 | 1,358 |
| Mar 06, 2024 | 20.61 | 20.61 | 20.37 | 20.37 | 20.37 | 1,500 |
| Mar 05, 2024 | 20.52 | 20.61 | 20.38 | 20.61 | 20.61 | 4,665 |
| Mar 04, 2024 | 20.50 | 20.50 | 20.44 | 20.49 | 20.49 | 3,200 |
| Mar 01, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 100 |
| Feb 29, 2024 | 20.48 | 20.55 | 20.48 | 20.54 | 20.54 | 6,800 |
| Feb 28, 2024 | 20.53 | 20.53 | 20.49 | 20.49 | 20.49 | 3,753 |
| Feb 28, 2024 | 0.3375 Dividend | |||||
| Feb 27, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.43 | 100 |
| Feb 26, 2024 | 20.79 | 20.80 | 20.73 | 20.74 | 20.40 | 6,600 |
| Feb 23, 2024 | 20.62 | 20.82 | 20.62 | 20.74 | 20.40 | 5,810 |
| Feb 22, 2024 | 20.82 | 20.82 | 20.72 | 20.78 | 20.44 | 2,100 |
| Feb 21, 2024 | 20.83 | 20.83 | 20.75 | 20.75 | 20.41 | 1,500 |
| Feb 20, 2024 | 20.80 | 20.83 | 20.71 | 20.83 | 20.49 | 3,700 |
| Feb 16, 2024 | 20.60 | 20.78 | 20.60 | 20.71 | 20.37 | 450 |
| Feb 15, 2024 | 20.75 | 20.78 | 20.75 | 20.75 | 20.41 | 400 |
| Feb 14, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.17 | 300 |
| Feb 13, 2024 | 20.85 | 20.85 | 20.80 | 20.80 | 20.46 | 1,500 |
| Feb 12, 2024 | 20.78 | 20.88 | 20.76 | 20.77 | 20.43 | 5,725 |
| Feb 09, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.44 | - |
| Feb 08, 2024 | 20.90 | 20.90 | 20.75 | 20.78 | 20.44 | 5,278 |
| Feb 07, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.45 | 325 |
| Feb 06, 2024 | 20.99 | 20.99 | 20.76 | 20.76 | 20.42 | 1,207 |
| Feb 05, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.68 | 625 |
| Feb 02, 2024 | 20.98 | 21.04 | 20.96 | 21.04 | 20.70 | 950 |
| Feb 01, 2024 | 21.02 | 21.14 | 21.02 | 21.11 | 20.77 | 86,201 |
| Jan 31, 2024 | 21.12 | 21.13 | 21.05 | 21.05 | 20.71 | 990 |
| Jan 30, 2024 | 21.07 | 21.12 | 21.00 | 21.02 | 20.68 | 5,809 |
| Jan 29, 2024 | 20.80 | 21.04 | 20.80 | 21.01 | 20.67 | 3,847 |
| Jan 26, 2024 | 20.90 | 21.05 | 20.90 | 21.05 | 20.71 | 500 |
| Jan 25, 2024 | 21.00 | 21.01 | 20.78 | 20.78 | 20.44 | 15,741 |
| Jan 24, 2024 | 21.01 | 21.10 | 20.98 | 21.00 | 20.66 | 1,330 |
| Jan 23, 2024 | 21.00 | 21.02 | 20.97 | 20.97 | 20.63 | 6,500 |
| Jan 22, 2024 | 21.01 | 21.01 | 21.00 | 21.00 | 20.66 | 1,200 |
| Jan 19, 2024 | 21.15 | 21.20 | 20.97 | 21.11 | 20.77 | 8,683 |
| Jan 18, 2024 | 21.36 | 21.36 | 21.07 | 21.07 | 20.73 | 3,650 |
| Jan 17, 2024 | 21.05 | 21.13 | 21.01 | 21.01 | 20.67 | 3,615 |
| Jan 16, 2024 | 21.32 | 21.32 | 21.20 | 21.20 | 20.86 | 6,500 |
| Jan 15, 2024 | 21.03 | 21.25 | 21.03 | 21.20 | 20.86 | 1,700 |
| Jan 12, 2024 | 21.04 | 21.07 | 21.00 | 21.00 | 20.66 | 1,280 |
| Jan 11, 2024 | 20.95 | 21.01 | 20.95 | 21.01 | 20.67 | 2,400 |
| Jan 10, 2024 | 20.92 | 20.98 | 20.91 | 20.98 | 20.64 | 724 |
| Jan 09, 2024 | 20.62 | 20.99 | 20.62 | 20.99 | 20.65 | 3,100 |
| Jan 08, 2024 | 21.00 | 21.00 | 20.85 | 20.85 | 20.51 | 1,200 |
| Jan 05, 2024 | 20.91 | 20.99 | 20.91 | 20.99 | 20.65 | 600 |
| Jan 04, 2024 | 20.80 | 20.88 | 20.70 | 20.88 | 20.54 | 5,150 |
| Jan 03, 2024 | 21.05 | 21.09 | 20.75 | 20.75 | 20.41 | 2,100 |
| Jan 02, 2024 | 20.45 | 20.45 | 20.40 | 20.40 | 20.07 | 2,500 |
| Dec 29, 2023 | 20.21 | 20.55 | 20.20 | 20.55 | 20.22 | 2,900 |
| Dec 28, 2023 | 20.19 | 20.20 | 20.18 | 20.20 | 19.87 | 1,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.