Great-West Lifeco Inc. (GWO-PT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 20.05 | 20.19 | 20.05 | 20.13 | 20.13 | 2,423 |
| May 03, 2024 | 19.95 | 20.09 | 19.95 | 20.09 | 20.09 | 2,800 |
| May 02, 2024 | 19.40 | 19.76 | 19.40 | 19.76 | 19.76 | 6,303 |
| May 01, 2024 | 19.18 | 19.48 | 19.18 | 19.36 | 19.36 | 4,750 |
| Apr 30, 2024 | 19.14 | 19.18 | 19.14 | 19.18 | 19.18 | 215 |
| Apr 29, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 800 |
| Apr 26, 2024 | 19.06 | 19.10 | 19.05 | 19.10 | 19.10 | 1,000 |
| Apr 25, 2024 | 19.01 | 19.10 | 19.01 | 19.01 | 19.01 | 6,700 |
| Apr 24, 2024 | 19.02 | 19.10 | 19.02 | 19.05 | 19.05 | 1,000 |
| Apr 23, 2024 | 19.00 | 19.11 | 19.00 | 19.01 | 19.01 | 17,000 |
| Apr 22, 2024 | 19.29 | 19.29 | 19.00 | 19.06 | 19.06 | 34,600 |
| Apr 19, 2024 | 19.30 | 19.30 | 19.12 | 19.20 | 19.20 | 248,864 |
| Apr 18, 2024 | 19.35 | 19.35 | 19.30 | 19.30 | 19.30 | 1,500 |
| Apr 17, 2024 | 19.50 | 19.50 | 19.23 | 19.30 | 19.30 | 1,150 |
| Apr 16, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| Apr 15, 2024 | 19.44 | 19.44 | 19.35 | 19.35 | 19.35 | 300 |
| Apr 12, 2024 | 19.51 | 19.51 | 19.44 | 19.44 | 19.44 | 9,400 |
| Apr 11, 2024 | 19.63 | 19.63 | 19.42 | 19.54 | 19.54 | 19,081 |
| Apr 10, 2024 | 19.46 | 19.52 | 19.45 | 19.52 | 19.52 | 1,000 |
| Apr 09, 2024 | 19.59 | 19.61 | 19.55 | 19.55 | 19.55 | 13,949 |
| Apr 08, 2024 | 19.66 | 19.67 | 19.51 | 19.51 | 19.51 | 25,300 |
| Apr 05, 2024 | 19.77 | 19.80 | 19.70 | 19.70 | 19.70 | 7,200 |
| Apr 04, 2024 | 19.90 | 19.90 | 19.75 | 19.75 | 19.75 | 3,800 |
| Apr 03, 2024 | 19.80 | 19.80 | 19.75 | 19.77 | 19.77 | 12,000 |
| Apr 02, 2024 | 19.90 | 19.91 | 19.90 | 19.90 | 19.90 | 5,500 |
| Apr 01, 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 400 |
| Mar 28, 2024 | 20.13 | 20.20 | 20.13 | 20.20 | 20.20 | 1,170 |
| Mar 27, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 300 |
| Mar 26, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Mar 25, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Mar 22, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 468 |
| Mar 21, 2024 | 19.91 | 19.94 | 19.80 | 19.93 | 19.93 | 5,400 |
| Mar 20, 2024 | 19.86 | 19.86 | 19.85 | 19.86 | 19.86 | 1,400 |
| Mar 19, 2024 | 19.96 | 19.96 | 19.94 | 19.95 | 19.95 | 898 |
| Mar 18, 2024 | 20.10 | 20.10 | 19.97 | 19.97 | 19.97 | 400 |
| Mar 15, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 600 |
| Mar 14, 2024 | 20.00 | 20.10 | 19.90 | 19.90 | 19.90 | 8,500 |
| Mar 13, 2024 | 20.00 | 20.01 | 19.99 | 20.00 | 20.00 | 2,200 |
| Mar 12, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Mar 11, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Mar 08, 2024 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | 900 |
| Mar 07, 2024 | 19.91 | 19.95 | 19.90 | 19.90 | 19.90 | 1,225 |
| Mar 06, 2024 | 19.98 | 19.98 | 19.93 | 19.94 | 19.94 | 905 |
| Mar 05, 2024 | 19.82 | 19.82 | 19.80 | 19.80 | 19.80 | 1,400 |
| Mar 04, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 600 |
| Mar 01, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 400 |
| Feb 29, 2024 | 19.91 | 19.91 | 19.90 | 19.90 | 19.90 | 2,900 |
| Feb 28, 2024 | 19.87 | 19.90 | 19.85 | 19.85 | 19.85 | 960 |
| Feb 28, 2024 | 0.321875 Dividend | |||||
| Feb 27, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.68 | 1,200 |
| Feb 26, 2024 | 20.11 | 20.11 | 20.00 | 20.00 | 19.68 | 7,200 |
| Feb 23, 2024 | 20.12 | 20.12 | 20.05 | 20.10 | 19.78 | 5,070 |
| Feb 22, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.79 | 700 |
| Feb 21, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.78 | 400 |
| Feb 20, 2024 | 20.00 | 20.02 | 20.00 | 20.00 | 19.68 | 2,350 |
| Feb 16, 2024 | 20.00 | 20.01 | 20.00 | 20.01 | 19.69 | 700 |
| Feb 15, 2024 | 20.00 | 20.08 | 20.00 | 20.08 | 19.76 | 2,200 |
| Feb 14, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.69 | - |
| Feb 13, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.69 | - |
| Feb 12, 2024 | 20.21 | 20.21 | 20.00 | 20.01 | 19.69 | 5,650 |
| Feb 09, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.69 | 100 |
| Feb 08, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.79 | 742 |
| Feb 07, 2024 | 20.10 | 20.11 | 20.10 | 20.11 | 19.79 | 1,450 |
| Feb 06, 2024 | 20.26 | 20.26 | 20.20 | 20.20 | 19.87 | 4,200 |
| Feb 05, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.02 | - |
| Feb 02, 2024 | 20.36 | 20.36 | 20.35 | 20.35 | 20.02 | 2,900 |
| Feb 01, 2024 | 20.26 | 20.50 | 20.25 | 20.44 | 20.11 | 21,472 |
| Jan 31, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.04 | - |
| Jan 30, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.04 | - |
| Jan 29, 2024 | 20.20 | 20.37 | 20.20 | 20.37 | 20.04 | 5,975 |
| Jan 26, 2024 | 20.15 | 20.15 | 20.12 | 20.12 | 19.80 | 300 |
| Jan 25, 2024 | 20.13 | 20.13 | 20.12 | 20.12 | 19.80 | 2,484 |
| Jan 24, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.80 | - |
| Jan 23, 2024 | 20.26 | 20.26 | 20.12 | 20.12 | 19.80 | 1,890 |
| Jan 22, 2024 | 20.40 | 20.40 | 20.21 | 20.25 | 19.92 | 2,500 |
| Jan 19, 2024 | 20.25 | 20.40 | 20.23 | 20.40 | 20.07 | 7,153 |
| Jan 18, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.84 | 300 |
| Jan 17, 2024 | 20.17 | 20.19 | 20.17 | 20.19 | 19.87 | 3,640 |
| Jan 16, 2024 | 20.11 | 20.13 | 20.10 | 20.13 | 19.81 | 1,300 |
| Jan 15, 2024 | 20.15 | 20.15 | 20.14 | 20.15 | 19.83 | 400 |
| Jan 12, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.68 | - |
| Jan 11, 2024 | 20.05 | 20.09 | 20.00 | 20.00 | 19.68 | 3,000 |
| Jan 10, 2024 | 20.11 | 20.12 | 20.10 | 20.10 | 19.78 | 5,500 |
| Jan 09, 2024 | 20.06 | 20.11 | 20.06 | 20.11 | 19.79 | 660 |
| Jan 08, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.69 | 300 |
| Jan 05, 2024 | 19.91 | 19.91 | 19.90 | 19.90 | 19.58 | 2,200 |
| Jan 04, 2024 | 19.61 | 19.87 | 19.61 | 19.85 | 19.53 | 5,310 |
| Jan 03, 2024 | 19.70 | 19.70 | 19.60 | 19.60 | 19.28 | 3,900 |
| Jan 02, 2024 | 19.37 | 19.38 | 19.37 | 19.38 | 19.07 | 900 |
| Dec 29, 2023 | 19.34 | 19.34 | 19.16 | 19.30 | 18.99 | 2,512 |
| Dec 28, 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 18.80 | 608 |
| Dec 27, 2023 | 19.18 | 19.18 | 18.91 | 19.15 | 18.84 | 3,400 |
| Dec 22, 2023 | 18.55 | 18.97 | 18.51 | 18.97 | 18.66 | 13,846 |
| Dec 21, 2023 | 18.85 | 19.10 | 18.85 | 18.85 | 18.55 | 6,200 |
| Dec 20, 2023 | 18.96 | 19.01 | 18.91 | 18.96 | 18.65 | 6,350 |
| Dec 19, 2023 | 18.86 | 18.90 | 18.86 | 18.90 | 18.60 | 1,300 |
| Dec 18, 2023 | 18.87 | 18.92 | 18.87 | 18.92 | 18.62 | 2,800 |
| Dec 15, 2023 | 18.88 | 18.95 | 18.80 | 18.84 | 18.54 | 9,122 |
| Dec 14, 2023 | 18.50 | 18.75 | 18.50 | 18.75 | 18.45 | 2,100 |
| Dec 13, 2023 | 18.31 | 18.45 | 18.31 | 18.45 | 18.15 | 3,800 |
| *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.