Great-West Lifeco Inc. (GWO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

41.50

+0.02

(+0.05%)

At close: 04:00PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	41.54	41.92	41.40	41.50	41.50	800,400
Jul 25, 2024	41.23	41.74	41.12	41.48	41.48	751,200
Jul 24, 2024	41.08	41.42	40.93	41.25	41.25	550,300
Jul 23, 2024	40.89	41.17	40.75	41.13	41.13	503,800
Jul 22, 2024	40.94	40.94	40.57	40.75	40.75	1,353,100
Jul 19, 2024	40.77	41.21	40.74	40.80	40.80	951,200
Jul 18, 2024	41.40	41.69	40.64	40.86	40.86	2,038,600
Jul 17, 2024	40.80	41.56	40.77	41.55	41.55	1,486,000
Jul 16, 2024	40.18	41.03	40.10	41.00	41.00	933,200
Jul 15, 2024	40.25	40.37	39.96	40.08	40.08	1,560,800
Jul 12, 2024	39.65	40.18	39.65	40.07	40.07	1,464,700
Jul 11, 2024	39.85	40.17	39.58	39.70	39.70	2,557,700
Jul 10, 2024	39.70	39.96	39.66	39.71	39.71	2,332,900
Jul 09, 2024	39.64	39.96	39.56	39.68	39.68	1,291,800
Jul 08, 2024	39.61	39.95	39.41	39.58	39.58	3,168,200
Jul 05, 2024	39.70	39.75	39.29	39.60	39.60	1,702,900
Jul 04, 2024	40.02	40.19	39.67	39.73	39.73	264,300
Jul 03, 2024	39.87	40.37	39.65	39.95	39.95	978,200
Jul 02, 2024	39.66	39.82	39.36	39.76	39.76	2,083,700
Jun 28, 2024	39.64	39.98	39.59	39.91	39.91	3,001,800
Jun 27, 2024	39.16	39.73	39.10	39.64	39.64	1,193,300
Jun 26, 2024	39.12	39.40	38.78	39.24	39.24	1,167,700
Jun 25, 2024	39.26	39.49	38.93	39.33	39.33	1,393,900
Jun 24, 2024	39.37	39.70	39.08	39.09	39.09	2,977,800
Jun 21, 2024	38.81	39.41	38.63	39.35	39.35	2,627,000
Jun 20, 2024	39.11	39.25	38.75	38.84	38.84	4,755,800
Jun 19, 2024	39.28	39.43	38.91	39.18	39.18	327,000
Jun 18, 2024	39.32	39.62	38.97	39.23	39.23	2,372,100
Jun 17, 2024	39.08	39.31	38.88	39.24	39.24	4,186,300
Jun 14, 2024	38.79	39.29	38.44	39.21	39.21	3,662,900
Jun 13, 2024	39.64	39.70	38.80	39.00	39.00	3,908,000
Jun 12, 2024	40.54	40.80	39.81	39.85	39.85	3,270,100
Jun 11, 2024	40.33	40.59	40.07	40.48	40.48	3,784,400
Jun 10, 2024	39.71	40.58	39.71	40.49	40.49	3,077,600
Jun 07, 2024	39.41	40.09	39.39	39.92	39.92	6,432,100
Jun 06, 2024	40.16	40.44	39.39	39.56	39.56	3,351,900
Jun 05, 2024	41.59	41.59	40.06	40.16	40.16	2,980,700
Jun 04, 2024	40.86	41.66	40.86	41.56	41.56	3,943,900
Jun 03, 2024	40.99	41.24	40.66	41.05	41.05	13,127,900
May 31, 2024	41.24	41.58	40.69	40.88	40.88	5,250,600
May 30, 2024	42.10	42.48	41.72	41.78	41.78	2,706,500
May 29, 2024	41.87	42.23	41.71	42.16	42.16	4,119,400
May 28, 2024	42.73	42.75	41.85	42.18	42.18	3,119,300
May 27, 2024	42.68	43.04	42.56	42.69	42.69	7,221,700
May 24, 2024	42.84	42.90	42.54	42.67	42.67	3,379,600
May 23, 2024	43.01	43.22	42.44	42.78	42.78	3,714,800
May 22, 2024	42.92	43.19	42.64	42.85	42.85	2,884,600
May 21, 2024	42.54	43.08	42.41	43.02	43.02	4,861,600
May 17, 2024	42.68	42.88	42.57	42.77	42.77	12,397,900
May 16, 2024	42.43	42.66	42.37	42.62	42.62	1,170,500
May 15, 2024	42.72	42.73	42.18	42.39	42.39	4,875,500
May 14, 2024	43.01	43.10	42.39	42.60	42.60	1,786,600
May 13, 2024	43.21	43.44	42.80	43.02	43.02	3,079,100
May 10, 2024	43.10	43.49	42.92	43.28	43.28	1,166,300
May 09, 2024	42.80	43.38	42.80	43.04	43.04	1,768,400
May 08, 2024	42.86	43.20	42.73	42.78	42.78	1,864,900
May 07, 2024	43.35	43.64	42.83	42.89	42.89	2,168,800
May 06, 2024	42.37	43.47	42.37	43.33	43.33	2,525,600
May 03, 2024	42.09	42.53	41.98	42.23	42.23	1,205,300
May 02, 2024	40.79	41.85	40.70	41.72	41.72	2,339,300
May 01, 2024	40.57	40.93	40.51	40.76	40.76	2,170,500
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,287.37+1,675.55(+1.81%)

Great-West Lifeco Inc. (GWO.TO)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,287.37
+1,675.55(+1.81%)