Great-West Lifeco Inc. (GWO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

40.71

+0.04

(+0.10%)

At close: 04:00PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	40.55	40.91	40.50	40.71	40.71	1,553,300
Apr 29, 2024	40.41	40.74	40.27	40.67	40.67	1,475,200
Apr 26, 2024	40.18	40.55	40.10	40.45	40.45	742,100
Apr 25, 2024	40.20	40.23	39.86	40.19	40.19	934,500
Apr 24, 2024	40.28	40.56	40.16	40.43	40.43	2,355,700
Apr 23, 2024	40.18	40.44	40.11	40.27	40.27	1,041,300
Apr 22, 2024	40.22	40.63	40.15	40.18	40.18	1,999,500
Apr 19, 2024	40.22	40.51	40.09	40.26	40.26	987,600
Apr 18, 2024	40.09	40.51	40.06	40.30	40.30	611,100
Apr 17, 2024	40.37	40.39	39.76	40.07	40.07	1,315,100
Apr 16, 2024	40.10	40.40	39.91	40.33	40.33	961,800
Apr 15, 2024	40.42	40.93	40.07	40.22	40.22	1,769,700
Apr 12, 2024	40.46	40.65	39.82	40.36	40.36	1,438,600
Apr 11, 2024	40.95	40.95	40.43	40.49	40.49	1,299,400
Apr 10, 2024	41.40	41.83	40.40	40.98	40.98	1,830,300
Apr 09, 2024	42.19	42.35	41.40	41.52	41.52	752,000
Apr 08, 2024	42.44	42.44	42.01	42.15	42.15	400,600
Apr 05, 2024	42.21	42.65	42.14	42.41	42.41	367,600
Apr 04, 2024	42.75	42.85	41.95	42.19	42.19	1,546,100
Apr 03, 2024	43.20	43.40	42.52	42.56	42.56	726,800
Apr 02, 2024	43.15	43.40	42.98	43.26	43.26	621,400
Apr 01, 2024	43.20	43.42	42.99	43.30	43.30	2,490,500
Mar 28, 2024	42.92	43.53	42.66	43.32	43.32	1,640,800
Mar 27, 2024	42.87	43.12	42.63	42.92	42.92	2,430,700
Mar 26, 2024	42.42	42.87	42.24	42.78	42.78	2,196,000
Mar 25, 2024	42.85	42.98	42.37	42.38	42.38	3,119,500
Mar 22, 2024	43.39	43.56	42.86	42.97	42.97	2,281,400
Mar 21, 2024	43.50	43.67	43.19	43.35	43.35	2,837,900
Mar 20, 2024	43.18	43.45	43.00	43.37	43.37	2,185,400
Mar 19, 2024	42.62	43.20	42.26	43.17	43.17	2,372,400
Mar 18, 2024	42.51	42.86	42.31	42.57	42.57	1,479,400
Mar 15, 2024	43.11	43.25	42.27	42.48	42.48	4,214,300
Mar 14, 2024	42.55	43.17	42.13	43.13	43.13	3,396,200
Mar 13, 2024	42.49	42.61	42.24	42.53	42.53	1,914,100
Mar 12, 2024	42.74	43.00	42.44	42.51	42.51	1,855,800
Mar 11, 2024	42.84	42.92	42.69	42.83	42.83	1,018,800
Mar 08, 2024	43.62	43.76	42.71	43.11	43.11	2,262,900
Mar 07, 2024	43.17	43.83	43.15	43.76	43.76	1,962,700
Mar 06, 2024	43.05	43.34	42.81	43.04	43.04	3,469,600
Mar 05, 2024	42.51	43.09	42.49	42.94	42.94	13,427,600
Mar 04, 2024	41.76	42.50	41.76	42.45	42.45	7,503,800
Mar 01, 2024	41.90	42.29	41.74	41.93	41.93	3,859,100
Feb 29, 2024	42.13	42.29	41.70	41.80	41.80	8,286,400
Feb 28, 2024	42.02	42.13	41.66	42.05	42.05	4,014,200
Feb 28, 2024	0.555 Dividend
Feb 27, 2024	42.16	42.48	41.56	42.45	41.90	12,682,900
Feb 26, 2024	42.42	43.16	41.91	42.24	41.69	11,536,700
Feb 23, 2024	42.95	43.24	42.54	42.58	42.02	3,597,400
Feb 22, 2024	42.80	43.18	42.72	42.95	42.39	4,538,600
Feb 21, 2024	42.30	42.65	42.14	42.48	41.92	3,390,500
Feb 20, 2024	41.65	42.37	41.61	42.30	41.75	10,716,700
Feb 16, 2024	41.50	42.02	41.37	41.78	41.23	1,810,100
Feb 15, 2024	41.87	42.40	41.07	41.45	40.91	8,130,000
Feb 14, 2024	41.84	42.10	41.53	41.55	41.01	2,146,300
Feb 13, 2024	42.10	42.14	41.51	41.86	41.31	1,976,700
Feb 12, 2024	42.72	42.87	42.18	42.32	41.77	1,987,200
Feb 09, 2024	43.86	43.86	42.65	42.72	42.16	1,279,400
Feb 08, 2024	44.65	44.84	43.98	44.00	43.42	1,096,700
Feb 07, 2024	44.61	45.05	44.54	44.79	44.20	971,500
Feb 06, 2024	44.39	44.69	44.30	44.58	44.00	751,100
Feb 05, 2024	44.65	44.66	44.19	44.39	43.81	824,200
Feb 02, 2024	44.51	44.86	44.24	44.64	44.06	878,900
Feb 01, 2024	44.88	45.14	44.17	44.59	44.01	1,120,400
Jan 31, 2024	45.18	45.18	44.75	44.88	44.29	1,658,700
Jan 30, 2024	44.36	45.18	44.31	45.03	44.44	1,516,000
Jan 29, 2024	44.36	44.39	44.05	44.27	43.69	606,600
Jan 26, 2024	44.18	44.63	44.18	44.39	43.81	645,700
Jan 25, 2024	43.84	44.14	43.66	44.10	43.52	513,700
Jan 24, 2024	43.67	43.91	43.51	43.84	43.27	1,105,900
Jan 23, 2024	42.96	43.59	42.95	43.52	42.95	524,500
Jan 22, 2024	42.90	43.02	42.81	42.85	42.29	622,100
Jan 19, 2024	42.85	43.02	42.74	42.85	42.29	858,900
Jan 18, 2024	42.93	43.06	42.73	42.81	42.25	941,100
Jan 17, 2024	42.84	43.09	42.67	42.99	42.43	609,100
Jan 16, 2024	42.95	43.23	42.82	43.18	42.62	368,200
Jan 15, 2024	43.00	43.20	42.79	43.11	42.55	712,300
Jan 12, 2024	43.24	43.39	42.85	43.11	42.55	460,100
Jan 11, 2024	43.18	43.26	42.78	43.17	42.61	581,700
Jan 10, 2024	43.43	43.48	43.16	43.32	42.75	569,600
Jan 09, 2024	43.38	43.64	43.05	43.52	42.95	734,600
Jan 08, 2024	43.30	43.69	43.30	43.43	42.86	958,100
Jan 05, 2024	43.56	43.99	43.22	43.35	42.78	740,700
Jan 04, 2024	43.55	43.92	43.55	43.63	43.06	616,700
Jan 03, 2024	43.55	43.68	43.44	43.59	43.02	395,100
Jan 02, 2024	43.65	43.83	43.44	43.76	43.19	938,700
Dec 29, 2023	43.53	43.97	43.31	43.86	43.29	799,400
Dec 28, 2023	43.18	43.68	43.18	43.61	43.04	532,100
Dec 27, 2023	42.81	43.45	42.79	43.27	42.70	1,341,300
Dec 22, 2023	42.73	42.98	42.61	42.85	42.29	1,980,700
Dec 21, 2023	42.74	43.03	42.58	42.75	42.19	2,360,300
Dec 20, 2023	43.25	43.44	42.78	42.81	42.25	2,568,600
Dec 19, 2023	42.99	43.57	42.93	43.28	42.71	1,831,500
Dec 18, 2023	43.17	43.42	42.52	42.91	42.35	3,632,700
Dec 15, 2023	43.90	43.90	42.75	43.00	42.44	4,293,000
Dec 14, 2023	43.96	44.20	43.75	43.89	43.32	2,602,500
Dec 13, 2023	43.77	44.15	43.69	43.95	43.38	949,600
Dec 12, 2023	43.98	44.23	43.80	43.87	43.30	992,600
Dec 11, 2023	43.97	44.24	43.69	43.92	43.35	2,577,900
Dec 08, 2023	43.74	44.00	43.56	43.91	43.34	1,685,000
Dec 07, 2023	43.79	43.94	43.60	43.76	43.19	5,403,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261-0.0000(-0.00%)

CRUDE OIL80.70-1.23(-1.50%)

Bitcoin CAD78,753.38-6,769.55(-7.92%)

Great-West Lifeco Inc. (GWO.TO)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
-0.0000(-0.00%)

CRUDE OIL
80.70
-1.23(-1.50%)

Bitcoin CAD
78,753.38
-6,769.55(-7.92%)