Canada markets open in 2 hours 40 minutes

Great-West Lifeco Inc. (GWO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
43.02+0.25 (+0.58%)
At close: 04:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202442.5443.0842.4143.0243.024,861,600
May 17, 202442.6842.8842.5742.7742.7712,397,900
May 16, 202442.4342.6642.3742.6242.621,170,500
May 15, 202442.7242.7342.1842.3942.394,875,500
May 14, 202443.0143.1042.3942.6042.601,786,600
May 13, 202443.2143.4442.8043.0243.023,079,100
May 10, 202443.1043.4942.9243.2843.281,166,300
May 09, 202442.8043.3842.8043.0443.041,768,400
May 08, 202442.8643.2042.7342.7842.781,864,900
May 07, 202443.3543.6442.8342.8942.892,168,800
May 06, 202442.3743.4742.3743.3343.332,525,600
May 03, 202442.0942.5341.9842.2342.231,205,300
May 02, 202440.7941.8540.7041.7241.722,339,300
May 01, 202440.5740.9340.5140.7640.762,170,500
Apr 30, 202440.5540.9140.5040.7140.711,553,300
Apr 29, 202440.4140.7440.2740.6740.671,475,200
Apr 26, 202440.1840.5540.1040.4540.45742,100
Apr 25, 202440.2040.2339.8640.1940.19934,500
Apr 24, 202440.2840.5640.1640.4340.432,355,700
Apr 23, 202440.1840.4440.1140.2740.271,041,300
Apr 22, 202440.2240.6340.1540.1840.181,999,500
Apr 19, 202440.2240.5140.0940.2640.26987,600
Apr 18, 202440.0940.5140.0640.3040.30611,100
Apr 17, 202440.3740.3939.7640.0740.071,315,100
Apr 16, 202440.1040.4039.9140.3340.33961,800
Apr 15, 202440.4240.9340.0740.2240.221,769,700
Apr 12, 202440.4640.6539.8240.3640.361,438,600
Apr 11, 202440.9540.9540.4340.4940.491,299,400
Apr 10, 202441.4041.8340.4040.9840.981,830,300
Apr 09, 202442.1942.3541.4041.5241.52752,000
Apr 08, 202442.4442.4442.0142.1542.15400,600
Apr 05, 202442.2142.6542.1442.4142.41367,600
Apr 04, 202442.7542.8541.9542.1942.191,546,100
Apr 03, 202443.2043.4042.5242.5642.56726,800
Apr 02, 202443.1543.4042.9843.2643.26621,400
Apr 01, 202443.2043.4242.9943.3043.302,490,500
Mar 28, 202442.9243.5342.6643.3243.321,640,800
Mar 27, 202442.8743.1242.6342.9242.922,430,700
Mar 26, 202442.4242.8742.2442.7842.782,196,000
Mar 25, 202442.8542.9842.3742.3842.383,119,500
Mar 22, 202443.3943.5642.8642.9742.972,281,400
Mar 21, 202443.5043.6743.1943.3543.352,837,900
Mar 20, 202443.1843.4543.0043.3743.372,185,400
Mar 19, 202442.6243.2042.2643.1743.172,372,400
Mar 18, 202442.5142.8642.3142.5742.571,479,400
Mar 15, 202443.1143.2542.2742.4842.484,214,300
Mar 14, 202442.5543.1742.1343.1343.133,396,200
Mar 13, 202442.4942.6142.2442.5342.531,914,100
Mar 12, 202442.7443.0042.4442.5142.511,855,800
Mar 11, 202442.8442.9242.6942.8342.831,018,800
Mar 08, 202443.6243.7642.7143.1143.112,262,900
Mar 07, 202443.1743.8343.1543.7643.761,962,700
Mar 06, 202443.0543.3442.8143.0443.043,469,600
Mar 05, 202442.5143.0942.4942.9442.9413,427,600
Mar 04, 202441.7642.5041.7642.4542.457,503,800
Mar 01, 202441.9042.2941.7441.9341.933,859,100
Feb 29, 202442.1342.2941.7041.8041.808,286,400
Feb 28, 202442.0242.1341.6642.0542.054,014,200
Feb 28, 20240.555 Dividend
Feb 27, 202442.1642.4841.5642.4541.9012,682,900
Feb 26, 202442.4243.1641.9142.2441.6911,536,700
Feb 23, 202442.9543.2442.5442.5842.023,597,400
Feb 22, 202442.8043.1842.7242.9542.394,538,600
Feb 21, 202442.3042.6542.1442.4841.923,390,500
Feb 20, 202441.6542.3741.6142.3041.7510,716,700
Feb 16, 202441.5042.0241.3741.7841.231,810,100
Feb 15, 202441.8742.4041.0741.4540.918,130,000
Feb 14, 202441.8442.1041.5341.5541.012,146,300
Feb 13, 202442.1042.1441.5141.8641.311,976,700
Feb 12, 202442.7242.8742.1842.3241.771,987,200
Feb 09, 202443.8643.8642.6542.7242.161,279,400
Feb 08, 202444.6544.8443.9844.0043.421,096,700
Feb 07, 202444.6145.0544.5444.7944.20971,500
Feb 06, 202444.3944.6944.3044.5844.00751,100
Feb 05, 202444.6544.6644.1944.3943.81824,200
Feb 02, 202444.5144.8644.2444.6444.06878,900
Feb 01, 202444.8845.1444.1744.5944.011,120,400
Jan 31, 202445.1845.1844.7544.8844.291,658,700
Jan 30, 202444.3645.1844.3145.0344.441,516,000
Jan 29, 202444.3644.3944.0544.2743.69606,600
Jan 26, 202444.1844.6344.1844.3943.81645,700
Jan 25, 202443.8444.1443.6644.1043.52513,700
Jan 24, 202443.6743.9143.5143.8443.271,105,900
Jan 23, 202442.9643.5942.9543.5242.95524,500
Jan 22, 202442.9043.0242.8142.8542.29622,100
Jan 19, 202442.8543.0242.7442.8542.29858,900
Jan 18, 202442.9343.0642.7342.8142.25941,100
Jan 17, 202442.8443.0942.6742.9942.43609,100
Jan 16, 202442.9543.2342.8243.1842.62368,200
Jan 15, 202443.0043.2042.7943.1142.55712,300
Jan 12, 202443.2443.3942.8543.1142.55460,100
Jan 11, 202443.1843.2642.7843.1742.61581,700
Jan 10, 202443.4343.4843.1643.3242.75569,600
Jan 09, 202443.3843.6443.0543.5242.95734,600
Jan 08, 202443.3043.6943.3043.4342.86958,100
Jan 05, 202443.5643.9943.2243.3542.78740,700
Jan 04, 202443.5543.9243.5543.6343.06616,700
Jan 03, 202443.5543.6843.4443.5943.02395,100
Jan 02, 202443.6543.8343.4443.7643.19938,700
Dec 29, 202343.5343.9743.3143.8643.29799,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...