Canada markets open in 8 hours 19 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.18-0.06 (-0.30%)
At close: 03:52PM EDT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202420.2920.2920.1820.1820.18400
May 31, 202420.2420.2420.2420.2420.24100
May 31, 20240.321875 Dividend
May 30, 202420.5120.5120.4420.5020.182,300
May 29, 202420.5520.5520.5420.5520.231,500
May 28, 202420.6020.6020.6020.6020.2836,000
May 27, 202420.4720.7220.4720.7220.3916,838
May 24, 202420.4220.4220.4220.4220.10-
May 23, 202420.3420.4220.3320.4220.102,938
May 22, 202420.3620.3620.3620.3620.04-
May 21, 202420.3620.3620.3620.3620.04-
May 17, 202420.3520.3620.3520.3620.04200
May 16, 202420.3620.3620.3520.3520.03450
May 15, 202420.2020.2620.1520.2519.936,900
May 14, 202420.2020.2020.2020.2019.88600
May 13, 202420.1520.1520.1420.1419.821,304
May 10, 202420.2120.2720.2020.2519.933,900
May 09, 202420.3020.3020.3020.3019.98-
May 08, 202420.1620.3020.1520.3019.987,000
May 07, 202420.2220.2620.2020.2019.885,360
May 06, 202420.1920.1920.1920.1919.87907
May 03, 202420.1820.1820.1820.1819.86600
May 02, 202419.5119.7419.5019.7419.433,256
May 01, 202419.4219.4219.4219.4219.12100
Apr 30, 202419.1119.3019.1119.3019.003,413
Apr 29, 202419.1019.1219.1019.1218.821,000
Apr 26, 202419.0919.1719.0919.1718.872,800
Apr 25, 202418.9619.0018.9619.0018.704,800
Apr 24, 202418.9619.0018.9519.0018.70800
Apr 23, 202419.0019.0018.9718.9718.671,000
Apr 22, 202419.1519.1518.9518.9618.662,009
Apr 19, 202419.5519.5519.1119.1118.815,264
Apr 18, 202419.2319.3219.2319.3219.021,300
Apr 17, 202419.3419.3819.3219.3219.021,100
Apr 16, 202419.5019.5119.4819.4919.189,685
Apr 15, 202419.6019.6019.3319.3919.092,600
Apr 12, 202419.5519.6019.5519.5919.2827,666
Apr 11, 202419.5719.5719.5319.5519.2417,700
Apr 10, 202419.6019.6019.4519.5619.254,425
Apr 09, 202419.8119.8119.6019.6019.29900
Apr 08, 202419.8519.8519.5919.5919.286,600
Apr 05, 202419.7019.8119.7019.8019.497,100
Apr 04, 202419.9019.9019.7419.7419.437,100
Apr 03, 202419.8019.8019.7219.7219.41800
Apr 02, 202420.0020.0019.8919.8919.581,933
Apr 01, 202420.0220.0220.0020.0019.69647
Mar 28, 202420.0420.0420.0420.0419.73-
Mar 27, 202420.0520.0520.0420.0419.731,191
Mar 26, 202419.9019.9019.9019.9019.597,428
Mar 25, 202419.9019.9019.9019.9019.592,300
Mar 22, 202419.9920.0019.9019.9719.664,200
Mar 21, 202420.0020.0020.0020.0019.69500
Mar 20, 202419.9319.9319.9319.9319.62600
Mar 19, 202419.9019.9519.8919.9519.641,566
Mar 18, 202419.9519.9519.9519.9519.64-
Mar 15, 202419.9519.9619.7319.9519.6410,300
Mar 14, 202419.8019.9419.7619.9419.633,427
Mar 13, 202419.8519.8519.8519.8519.542,300
Mar 12, 202419.8819.8819.8819.8819.57600
Mar 11, 202419.6219.9119.6219.9019.591,800
Mar 08, 202419.8019.9019.8019.9019.59800
Mar 07, 202419.6619.9419.6619.9419.632,500
Mar 06, 202419.6619.6619.6519.6519.341,300
Mar 05, 202419.8019.8019.6219.6419.337,522
Mar 04, 202419.7619.7619.7619.7619.45-
Mar 01, 202419.8119.8119.7619.7619.45497
Feb 29, 202419.9219.9219.8119.8119.50769
Feb 28, 202419.7019.7619.7019.7619.451,131
Feb 28, 20240.321875 Dividend
Feb 27, 202420.0420.0519.9519.9519.321,376
Feb 26, 202420.0520.0519.9919.9919.361,200
Feb 23, 202420.1120.1620.0820.0819.45650
Feb 22, 202420.0520.1020.0020.0919.467,260
Feb 21, 202420.1620.1620.1620.1619.52100
Feb 20, 202419.8219.8219.8119.8119.185,950
Feb 16, 202419.9019.9019.8019.8019.173,000
Feb 15, 202419.9919.9919.9519.9919.36400
Feb 14, 202419.8019.8219.8019.8219.191,200
Feb 13, 202419.9919.9919.7519.8019.174,800
Feb 12, 202419.9219.9219.9219.9219.29100
Feb 09, 202419.8919.8919.8819.8919.261,200
Feb 08, 202419.9320.0119.8919.8919.268,860
Feb 07, 202419.9220.0219.9220.0019.371,100
Feb 06, 202420.0120.1820.0120.0119.382,800
Feb 05, 202420.4020.4020.2020.2019.564,210
Feb 02, 202420.2520.2520.2520.2519.61-
Feb 01, 202420.2520.2720.2320.2519.612,695
Jan 31, 202420.2020.2320.1820.2019.564,300
Jan 30, 202420.2420.2420.2020.2019.56600
Jan 29, 202420.0520.1920.0520.1919.557,730
Jan 26, 202420.0920.0920.0020.0019.371,935
Jan 25, 202420.0120.0919.9619.9619.334,386
Jan 24, 202420.0520.0920.0520.0919.463,087
Jan 23, 202420.0920.0920.0620.0919.4612,500
Jan 22, 202420.0120.0520.0120.0219.3912,500
Jan 19, 202420.0920.1020.0720.0919.4627,239
Jan 18, 202420.0820.1020.0520.0519.423,650
Jan 17, 202420.0520.0519.9920.0019.3717,561
Jan 16, 202419.9920.0919.9920.0919.461,650
Jan 15, 202419.9119.9119.9119.9119.28-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...