Great-West Lifeco Inc. (GWO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2024 | 46.32 | 46.32 | 45.80 | 45.95 | 45.95 | 1,212,600 |
| Oct 02, 2024 | 46.00 | 46.36 | 45.91 | 46.35 | 46.35 | 888,100 |
| Oct 01, 2024 | 46.13 | 46.18 | 45.78 | 46.00 | 46.00 | 3,118,000 |
| Sept 30, 2024 | 45.80 | 46.28 | 45.59 | 46.12 | 46.12 | 1,491,900 |
| Sept 27, 2024 | 46.17 | 46.34 | 45.73 | 45.85 | 45.85 | 3,357,900 |
| Sept 26, 2024 | 45.66 | 46.20 | 45.46 | 46.05 | 46.05 | 614,400 |
| Sept 25, 2024 | 46.22 | 46.22 | 45.71 | 45.78 | 45.78 | 1,597,800 |
| Sept 24, 2024 | 45.97 | 46.25 | 45.79 | 46.24 | 46.24 | 1,401,300 |
| Sept 23, 2024 | 45.78 | 46.10 | 45.76 | 45.99 | 45.99 | 2,606,500 |
| Sept 20, 2024 | 45.85 | 46.21 | 45.57 | 45.81 | 45.81 | 3,647,500 |
| Sept 19, 2024 | 45.86 | 46.02 | 45.57 | 45.97 | 45.97 | 1,169,700 |
| Sept 18, 2024 | 45.80 | 46.00 | 45.56 | 45.67 | 45.67 | 1,386,300 |
| Sept 17, 2024 | 45.50 | 45.94 | 45.42 | 45.90 | 45.90 | 4,503,300 |
| Sept 16, 2024 | 45.20 | 45.59 | 45.09 | 45.52 | 45.52 | 2,025,200 |
| Sept 13, 2024 | 45.50 | 45.50 | 44.98 | 45.06 | 45.06 | 2,313,200 |
| Sept 12, 2024 | 44.80 | 45.44 | 44.57 | 45.42 | 45.42 | 6,279,500 |
| Sept 11, 2024 | 44.88 | 45.05 | 44.48 | 44.85 | 44.85 | 3,702,100 |
| Sept 10, 2024 | 44.55 | 45.05 | 44.37 | 45.02 | 45.02 | 2,026,800 |
| Sept 09, 2024 | 44.57 | 45.06 | 44.57 | 44.70 | 44.70 | 5,737,800 |
| Sept 06, 2024 | 44.77 | 44.98 | 44.17 | 44.52 | 44.52 | 5,394,100 |
| Sept 05, 2024 | 45.09 | 45.18 | 44.42 | 44.51 | 44.51 | 1,739,600 |
| Sept 04, 2024 | 44.72 | 45.07 | 44.59 | 45.04 | 45.04 | 7,693,900 |
| Sept 03, 2024 | 44.42 | 44.59 | 44.11 | 44.53 | 44.53 | 12,998,400 |
| Aug 30, 2024 | 43.92 | 44.33 | 43.87 | 44.30 | 44.30 | 11,672,200 |
| Aug 30, 2024 | 0.555 Dividend | |||||
| Aug 29, 2024 | 44.63 | 44.82 | 44.32 | 44.35 | 43.79 | 1,639,200 |
| Aug 28, 2024 | 44.50 | 44.82 | 44.22 | 44.53 | 43.97 | 4,702,200 |
| Aug 27, 2024 | 43.62 | 44.48 | 43.62 | 44.42 | 43.86 | 3,498,800 |
| Aug 26, 2024 | 44.16 | 44.16 | 43.49 | 43.64 | 43.09 | 5,014,600 |
| Aug 23, 2024 | 43.82 | 44.05 | 43.16 | 43.59 | 43.04 | 8,950,500 |
| Aug 22, 2024 | 43.34 | 43.90 | 43.34 | 43.50 | 42.96 | 5,818,300 |
| Aug 21, 2024 | 43.52 | 43.70 | 43.24 | 43.28 | 42.74 | 1,902,600 |
| Aug 20, 2024 | 43.02 | 43.56 | 42.92 | 43.50 | 42.96 | 6,794,800 |
| Aug 19, 2024 | 43.00 | 43.43 | 43.00 | 43.09 | 42.55 | 3,130,500 |
| Aug 16, 2024 | 42.68 | 43.14 | 42.48 | 43.02 | 42.48 | 4,210,300 |
| Aug 15, 2024 | 42.54 | 42.96 | 42.40 | 42.64 | 42.11 | 2,082,000 |
| Aug 14, 2024 | 42.18 | 42.53 | 42.18 | 42.41 | 41.88 | 10,354,100 |
| Aug 13, 2024 | 42.12 | 42.55 | 41.98 | 42.14 | 41.61 | 1,815,900 |
| Aug 12, 2024 | 41.38 | 42.13 | 41.26 | 42.00 | 41.47 | 3,203,700 |
| Aug 09, 2024 | 40.19 | 41.34 | 40.16 | 41.32 | 40.80 | 2,752,400 |
| Aug 08, 2024 | 39.80 | 40.42 | 39.70 | 40.08 | 39.58 | 2,958,000 |
| Aug 07, 2024 | 40.91 | 41.05 | 39.45 | 39.52 | 39.03 | 4,749,000 |
| Aug 06, 2024 | 40.41 | 40.75 | 40.11 | 40.62 | 40.11 | 5,127,300 |
| Aug 02, 2024 | 40.85 | 41.20 | 40.31 | 41.09 | 40.58 | 2,632,800 |
| Aug 01, 2024 | 41.60 | 41.63 | 40.82 | 41.32 | 40.80 | 3,512,700 |
| Jul 31, 2024 | 41.65 | 41.88 | 41.31 | 41.47 | 40.95 | 2,267,400 |
| Jul 30, 2024 | 41.67 | 42.04 | 41.42 | 41.48 | 40.96 | 977,400 |
| Jul 29, 2024 | 41.50 | 41.68 | 41.34 | 41.60 | 41.08 | 420,000 |
| Jul 26, 2024 | 41.54 | 41.92 | 41.40 | 41.50 | 40.98 | 800,400 |
| Jul 25, 2024 | 41.23 | 41.74 | 41.12 | 41.48 | 40.96 | 751,200 |
| Jul 24, 2024 | 41.08 | 41.42 | 40.93 | 41.25 | 40.73 | 550,300 |
| Jul 23, 2024 | 40.89 | 41.17 | 40.75 | 41.13 | 40.62 | 503,800 |
| Jul 22, 2024 | 40.94 | 40.94 | 40.57 | 40.75 | 40.24 | 1,353,100 |
| Jul 19, 2024 | 40.77 | 41.21 | 40.74 | 40.80 | 40.29 | 951,200 |
| Jul 18, 2024 | 41.40 | 41.69 | 40.64 | 40.86 | 40.35 | 2,038,600 |
| Jul 17, 2024 | 40.80 | 41.56 | 40.77 | 41.55 | 41.03 | 1,486,000 |
| Jul 16, 2024 | 40.18 | 41.03 | 40.10 | 41.00 | 40.49 | 933,200 |
| Jul 15, 2024 | 40.25 | 40.37 | 39.96 | 40.08 | 39.58 | 1,560,800 |
| Jul 12, 2024 | 39.65 | 40.18 | 39.65 | 40.07 | 39.57 | 1,464,700 |
| Jul 11, 2024 | 39.85 | 40.17 | 39.58 | 39.70 | 39.20 | 2,557,700 |
| Jul 10, 2024 | 39.70 | 39.96 | 39.66 | 39.71 | 39.21 | 2,332,900 |
| Jul 09, 2024 | 39.64 | 39.96 | 39.56 | 39.68 | 39.18 | 1,291,800 |
| Jul 08, 2024 | 39.61 | 39.95 | 39.41 | 39.58 | 39.08 | 3,168,200 |
| Jul 05, 2024 | 39.70 | 39.75 | 39.29 | 39.60 | 39.10 | 1,702,900 |
| Jul 04, 2024 | 40.02 | 40.19 | 39.67 | 39.73 | 39.23 | 264,300 |
| Jul 03, 2024 | 39.87 | 40.37 | 39.65 | 39.95 | 39.45 | 978,200 |
| Jul 02, 2024 | 39.66 | 39.82 | 39.36 | 39.76 | 39.26 | 2,083,700 |
| Jun 28, 2024 | 39.64 | 39.98 | 39.59 | 39.91 | 39.41 | 3,001,800 |
| Jun 27, 2024 | 39.16 | 39.73 | 39.10 | 39.64 | 39.14 | 1,193,300 |
| Jun 26, 2024 | 39.12 | 39.40 | 38.78 | 39.24 | 38.75 | 1,167,700 |
| Jun 25, 2024 | 39.26 | 39.49 | 38.93 | 39.33 | 38.84 | 1,393,900 |
| Jun 24, 2024 | 39.37 | 39.70 | 39.08 | 39.09 | 38.60 | 2,977,800 |
| Jun 21, 2024 | 38.81 | 39.41 | 38.63 | 39.35 | 38.86 | 2,627,000 |
| Jun 20, 2024 | 39.11 | 39.25 | 38.75 | 38.84 | 38.35 | 4,755,800 |
| Jun 19, 2024 | 39.28 | 39.43 | 38.91 | 39.18 | 38.69 | 327,000 |
| Jun 18, 2024 | 39.32 | 39.62 | 38.97 | 39.23 | 38.74 | 2,372,100 |
| Jun 17, 2024 | 39.08 | 39.31 | 38.88 | 39.24 | 38.75 | 4,186,300 |
| Jun 14, 2024 | 38.79 | 39.29 | 38.44 | 39.21 | 38.72 | 3,662,900 |
| Jun 13, 2024 | 39.64 | 39.70 | 38.80 | 39.00 | 38.51 | 3,908,000 |
| Jun 12, 2024 | 40.54 | 40.80 | 39.81 | 39.85 | 39.35 | 3,270,100 |
| Jun 11, 2024 | 40.33 | 40.59 | 40.07 | 40.48 | 39.97 | 3,784,400 |
| Jun 10, 2024 | 39.71 | 40.58 | 39.71 | 40.49 | 39.98 | 3,077,600 |
| Jun 07, 2024 | 39.41 | 40.09 | 39.39 | 39.92 | 39.42 | 6,432,100 |
| Jun 06, 2024 | 40.16 | 40.44 | 39.39 | 39.56 | 39.06 | 3,351,900 |
| Jun 05, 2024 | 41.59 | 41.59 | 40.06 | 40.16 | 39.66 | 2,980,700 |
| Jun 04, 2024 | 40.86 | 41.66 | 40.86 | 41.56 | 41.04 | 3,943,900 |
| Jun 03, 2024 | 40.99 | 41.24 | 40.66 | 41.05 | 40.54 | 13,127,900 |
| May 31, 2024 | 41.24 | 41.58 | 40.69 | 40.88 | 40.37 | 5,250,600 |
| May 30, 2024 | 42.10 | 42.48 | 41.72 | 41.78 | 41.26 | 2,706,500 |
| May 29, 2024 | 41.87 | 42.23 | 41.71 | 42.16 | 41.63 | 4,119,400 |
| May 28, 2024 | 42.73 | 42.75 | 41.85 | 42.18 | 41.65 | 3,119,300 |
| May 27, 2024 | 42.68 | 43.04 | 42.56 | 42.69 | 42.16 | 7,221,700 |
| May 24, 2024 | 42.84 | 42.90 | 42.54 | 42.67 | 42.14 | 3,379,600 |
| May 23, 2024 | 43.01 | 43.22 | 42.44 | 42.78 | 42.24 | 3,714,800 |
| May 22, 2024 | 42.92 | 43.19 | 42.64 | 42.85 | 42.31 | 2,884,600 |
| May 21, 2024 | 42.54 | 43.08 | 42.41 | 43.02 | 42.48 | 4,861,600 |
| May 17, 2024 | 42.68 | 42.88 | 42.57 | 42.77 | 42.23 | 12,397,900 |
| May 16, 2024 | 42.43 | 42.66 | 42.37 | 42.62 | 42.09 | 1,170,500 |
| May 15, 2024 | 42.72 | 42.73 | 42.18 | 42.39 | 41.86 | 4,875,500 |
| May 14, 2024 | 43.01 | 43.10 | 42.39 | 42.60 | 42.07 | 1,786,600 |
| *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.