Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Great-West Lifeco Inc (GWO-PG.TO)

Compare
21.88
-0.78
(-3.44%)
At close: April 4 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202522.5222.5221.8821.8821.884,850
Apr 3, 202522.7622.8522.5922.6622.661,502
Apr 2, 202522.6122.8622.6122.8522.852,637
Apr 1, 202522.9022.9422.8322.9422.941,132
Mar 31, 202522.5022.7122.5022.7122.7114,639
Mar 28, 202522.6922.7122.5922.6122.613,801
Mar 27, 202522.7922.8022.6522.6522.651,400
Mar 26, 202522.8522.8722.7822.7822.787,187
Mar 25, 202522.7822.9822.7822.8622.8682,250
Mar 24, 202522.8422.9222.8422.8622.863,700
Mar 21, 202522.9122.9722.8722.8722.8742,867
Mar 20, 202522.6122.7622.6122.7522.758,330
Mar 19, 202522.6022.6322.6022.6122.617,535
Mar 18, 202522.5022.5022.4522.4522.4511,325
Mar 17, 202522.4522.4922.4222.4922.492,100
Mar 14, 202522.4522.4522.3822.3822.38300
Mar 13, 202522.5022.5022.3722.3722.374,100
Mar 12, 202522.4522.4722.4522.4722.47500
Mar 11, 202522.3522.4322.3522.4022.403,475
Mar 10, 202522.3922.4522.3122.4522.453,745
Mar 7, 202522.1522.3822.1522.3822.382,380
Mar 6, 202522.3522.4022.1522.1922.194,100
Mar 5, 202522.0522.2222.0522.1222.125,675
Mar 4, 202522.2522.2622.0522.0922.0913,776
Mar 3, 2025 0.33 Dividend
Mar 3, 202522.2922.4022.1622.2522.2511,200
Feb 28, 202522.6822.7522.6822.7522.433,932
Feb 27, 202522.3922.6222.3822.5722.256,397
Feb 26, 202522.3022.4222.3022.3522.039,369
Feb 25, 202522.4822.4822.2922.2921.976,709
Feb 24, 202522.3522.3522.3022.3121.991,355
Feb 21, 202522.3522.3522.2922.2921.971,600
Feb 20, 202522.4022.4022.2522.3422.029,880
Feb 19, 202522.5822.5822.3422.4222.10900
Feb 18, 202522.4522.4522.2522.2921.975,100
Feb 14, 202522.5022.5022.2422.3021.986,009
Feb 13, 202522.0922.2022.0822.2021.882,510
Feb 12, 202522.1622.1622.0522.1221.8010,822
Feb 11, 202522.3022.3222.1922.2521.9312,731
Feb 10, 202522.2122.3022.2122.3021.981,325
Feb 7, 202522.3022.3022.1322.1321.813,098
Feb 6, 202522.2122.3222.2022.2221.909,502
Feb 5, 202522.1022.2322.0722.2021.888,582
Feb 4, 202522.0922.1022.0422.0921.776,173
Feb 3, 202522.0122.0121.9621.9621.656,600
Jan 31, 202522.0422.1022.0022.1021.7818,486
Jan 30, 202521.9021.9921.9021.9521.642,200
Jan 29, 202521.9522.0821.9222.0021.6911,150
Jan 28, 202522.1022.1021.9521.9521.642,323
Jan 27, 202522.0522.1422.0522.1221.802,911
Jan 24, 202522.0522.1122.0522.0821.763,654
Jan 23, 202522.0722.0722.0522.0521.743,949
Jan 22, 202522.1422.1622.0922.0921.777,100
Jan 21, 202522.0922.1522.0522.0921.772,227
Jan 20, 202521.9221.9921.9221.9921.683,340
Jan 17, 202521.9922.0721.9421.9421.637,227
Jan 16, 202522.0022.0022.0022.0021.691,300
Jan 15, 202521.8021.9121.7621.8021.495,300
Jan 14, 202521.7621.8021.6921.8021.493,601
Jan 13, 202521.8721.8721.7621.8121.509,400
Jan 10, 202521.9021.9021.8121.8221.517,800
Jan 9, 202521.8921.9721.8321.9721.666,500
Jan 8, 202522.1222.1221.8521.9721.6614,065
Jan 7, 202521.9022.0621.9022.0121.707,050
Jan 6, 202521.7521.9121.7521.9121.603,615
Jan 3, 202521.8321.8521.7521.8521.546,000
Jan 2, 202521.7121.7121.6721.6721.362,751
Dec 31, 202421.3321.7321.3321.7021.395,129
Dec 30, 202421.2721.4021.2721.3221.025,937
Dec 27, 202421.3721.4021.3321.3321.034,500
Dec 24, 202421.0021.4021.0021.3721.066,100
Dec 23, 202421.4521.4521.3521.3521.056,100
Dec 20, 202421.4221.4421.2621.3421.045,300
Dec 19, 202421.6221.6221.4221.4521.146,500
Dec 18, 202421.6821.7421.6521.6521.345,930
Dec 17, 202421.5821.8621.5821.7321.424,500
Dec 16, 202421.7721.8721.7521.8721.5610,700
Dec 13, 202421.7721.8621.7521.7621.455,000
Dec 12, 202421.7121.8721.7121.7821.475,150
Dec 11, 202421.5421.7221.5421.7121.4010,182
Dec 10, 202421.4521.6321.4521.6321.328,359
Dec 9, 202421.2521.4521.2521.4521.1416,150
Dec 6, 202421.2221.2521.1921.2320.933,925
Dec 5, 202421.2721.2721.0121.2020.901,778
Dec 4, 202421.1721.2121.1021.1520.8550,000
Dec 3, 2024 0.33 Dividend
Dec 3, 202421.2621.2921.2021.2020.904,650
Dec 2, 202421.7021.7021.5621.5720.942,600
Nov 29, 202421.7621.7621.6321.7321.102,772
Nov 28, 202421.6021.6921.5821.6421.0116,461
Nov 27, 202421.5521.6421.5121.5420.913,170
Nov 26, 202421.6321.6421.4721.5520.921,800
Nov 25, 202421.4921.6421.4621.6421.0110,419
Nov 22, 202421.4921.4921.3921.4420.829,189
Nov 21, 202421.6021.6221.5521.5520.926,353
Nov 20, 202421.5121.5721.5121.5620.932,200
Nov 19, 202421.4721.5121.4721.5120.882,280
Nov 18, 202421.4421.5121.4421.5120.88600
Nov 15, 202421.4521.5121.4521.5020.87710
Nov 14, 202421.4021.5121.4021.5120.881,900
Nov 13, 202421.5021.5021.4621.4720.842,450
Nov 12, 202421.4321.4921.4221.4920.862,678
Nov 11, 202421.3521.4421.3521.4020.782,001
Nov 8, 202421.8021.8021.3821.4520.822,700
Nov 7, 202421.4021.4621.3221.4620.83400
Nov 6, 202421.4021.4021.2921.3320.711,100
Nov 5, 202421.4321.5721.4321.5720.94800
Nov 4, 202421.3921.4921.3921.4920.86300
Nov 1, 202421.6521.7021.5221.5220.893,200
Oct 31, 202421.6021.6421.5221.5520.926,255
Oct 30, 202421.6521.6621.3821.3820.7610,874
Oct 29, 202421.8821.9021.5821.5820.958,400
Oct 28, 202421.8621.8621.8521.8621.222,165
Oct 25, 202421.8621.9721.8621.9521.315,200
Oct 24, 202422.0122.0521.9821.9821.343,280
Oct 23, 202422.0322.1022.0322.0521.413,000
Oct 22, 202422.0122.2422.0122.2021.553,416
Oct 21, 202422.2422.3022.1122.1221.484,100
Oct 18, 202422.2222.4822.2222.4421.795,620
Oct 17, 202422.1522.4022.1522.4021.752,233
Oct 16, 202422.2022.2522.1522.2021.553,225
Oct 15, 202422.1422.1422.1422.1421.49-
Oct 11, 202422.4122.4122.1422.1421.494,460
Oct 10, 202422.3522.3522.2822.2921.642,145
Oct 9, 202422.5122.5122.3522.3521.70530
Oct 8, 202422.4622.4622.3622.4021.753,575
Oct 7, 202422.5522.5522.4522.4921.832,500
Oct 4, 202422.5922.5922.4922.5921.932,250
Oct 3, 202422.4322.4922.4122.4821.823,450
Oct 2, 202422.7022.7022.4022.4021.751,540
Oct 1, 202422.8422.8422.6522.6822.023,487
Sep 30, 202422.7122.9022.7122.9022.235,190
Sep 27, 202422.5522.8222.5522.7022.047,700
Sep 26, 202422.4922.6022.4922.6021.943,345
Sep 25, 202422.5022.5022.5022.5021.84160
Sep 24, 202422.5522.5522.5522.5521.89-
Sep 23, 202422.5622.5622.5522.5521.89400
Sep 20, 202422.5222.5922.4922.5921.932,750
Sep 19, 202422.4022.6422.4022.4621.815,362
Sep 18, 202422.0622.3422.0622.3421.695,792
Sep 17, 202422.3422.3522.2622.2621.614,800
Sep 16, 202422.3422.4122.3422.3421.692,612
Sep 13, 202422.3122.4022.3022.3021.655,115
Sep 12, 202422.4522.4522.2022.3121.6615,120
Sep 11, 202422.4722.4722.2822.3421.697,770
Sep 10, 202422.3822.4522.3822.4521.80500
Sep 9, 202422.8822.8822.2522.3421.694,400
Sep 6, 202422.3722.3722.2122.2721.623,766
Sep 5, 202422.1122.3522.1122.2221.572,850
Sep 4, 202422.3022.3422.3022.3421.69275
Sep 3, 202422.1322.2322.1222.1321.499,376
Aug 30, 2024 0.33 Dividend
Aug 30, 202422.3222.3221.9822.2021.554,403
Aug 29, 202422.4622.5022.4522.4521.482,200
Aug 28, 202422.2722.4822.2722.3921.423,227
Aug 27, 202422.6722.7022.4122.4121.444,796
Aug 26, 202422.6122.6722.5922.5921.611,952
Aug 23, 202422.4422.6422.3522.6421.6612,546
Aug 22, 202422.3422.3722.2622.3121.352,000
Aug 21, 202422.2422.3522.2422.3321.375,393
Aug 20, 202422.1422.2222.0622.2221.264,425
Aug 19, 202422.1022.3222.1022.1421.182,350
Aug 16, 202421.9922.1421.9821.9821.031,400
Aug 15, 202422.2022.3022.1522.1821.2213,404
Aug 14, 202422.1422.2722.0022.2021.2424,537
Aug 13, 202421.9121.9821.8021.9821.033,110
Aug 12, 202421.8021.8021.8021.8020.861,750
Aug 9, 202421.9621.9721.5521.9721.023,000
Aug 8, 202421.8122.4021.8021.9521.0012,626
Aug 7, 202421.4721.7221.4021.6520.718,617
Aug 6, 202421.3021.4821.2821.4020.484,800
Aug 2, 202421.4121.4921.0321.3820.465,630
Aug 1, 202421.2821.4121.2221.4120.4910,945
Jul 31, 202421.1721.2421.0721.2420.3216,598
Jul 30, 202421.1821.1821.0621.1620.251,800
Jul 29, 202421.3621.3621.1721.1720.261,400
Jul 26, 202421.1821.3621.1321.1320.226,836
Jul 25, 202421.0921.2021.0421.1520.242,343
Jul 24, 202420.9820.9820.9820.9820.07-
Jul 23, 202420.8820.9820.8620.9820.075,800
Jul 22, 202420.7520.8220.7020.8219.925,600
Jul 19, 202420.6920.7020.5420.5419.657,392
Jul 18, 202420.5220.6820.5020.6619.771,300
Jul 17, 202420.6020.7120.6020.6019.712,035
Jul 16, 202420.5520.6020.5020.6019.712,140
Jul 15, 202420.4420.5520.4420.5419.657,400
Jul 12, 202420.5020.5020.4020.4419.564,050
Jul 11, 202420.4020.5120.3520.5119.622,865
Jul 10, 202420.3420.4320.2320.4319.557,306
Jul 9, 202420.3920.4020.3020.3019.4211,300
Jul 8, 202420.3020.4020.2920.4019.524,100
Jul 5, 202420.3120.3320.2820.3119.435,414
Jul 4, 202420.2120.3020.2120.2319.362,000
Jul 3, 202420.2620.2620.1020.2019.335,785
Jul 2, 202420.3820.3820.0320.0819.212,540
Jun 28, 202420.3420.3420.3420.3419.463,395
Jun 27, 202419.9920.1019.9920.1019.237,500
Jun 26, 202420.0020.0019.9420.0019.143,500
Jun 25, 202419.9120.0819.9020.0019.146,258
Jun 24, 202419.8820.0019.8820.0019.142,700
Jun 21, 202420.0020.0019.8419.8919.039,700
Jun 20, 202419.8120.0019.8120.0019.147,100
Jun 19, 202420.0020.0019.9419.9919.122,925
Jun 18, 202420.3920.4020.0220.1819.317,144
Jun 17, 202420.1920.3019.9720.0119.153,996
Jun 14, 202420.1120.5720.1120.3819.502,000
Jun 13, 202420.4820.5920.3720.3719.495,400
Jun 12, 202420.4120.4120.4020.4019.52900
Jun 11, 202420.4020.4020.3920.4019.521,400
Jun 10, 202420.2520.4820.2320.4019.526,860
Jun 7, 202420.4120.4120.2720.2719.391,400
Jun 6, 202420.4720.4720.2720.2719.391,830
Jun 5, 202420.2120.4620.2120.4619.585,600
Jun 4, 202420.4320.4320.2420.3019.4210,925
Jun 3, 202420.4620.4620.3220.3719.4911,400
May 31, 2024 0.33 Dividend
May 31, 202420.4120.5420.4120.5419.65700
May 30, 202420.8120.8120.6520.6519.453,285
May 29, 202420.7820.8620.7820.8619.64200
May 28, 202420.9921.0020.7820.8319.622,565
May 27, 202420.6521.0520.6521.0519.829,912
May 24, 202420.7120.7520.6020.6319.431,700
May 23, 202420.7720.7720.6020.6919.488,442
May 22, 202420.6520.7020.5220.5219.323,635
May 21, 202420.5520.7620.5120.5119.321,300
May 17, 202420.5520.6620.5520.6319.432,200
May 16, 202420.6120.7520.6020.6519.454,349
May 15, 202420.4320.6120.4320.5519.3555,038
May 14, 202420.4920.5020.3520.3519.168,070
May 13, 202420.2720.2720.2720.2719.09100
May 10, 202420.2720.5120.2520.5019.316,300
May 9, 202420.4020.4020.3620.4019.219,200
May 8, 202420.2820.4020.2620.4019.2117,910
May 7, 202420.4220.5720.4220.4519.265,800
May 6, 202420.4020.4920.3920.4519.2611,313
May 3, 202420.3820.4920.3520.4019.218,721
May 2, 202419.7520.4419.7420.4419.2551,478
May 1, 202419.3619.7519.3619.7518.6016,783
Apr 30, 202419.4519.5719.4519.5418.4037,282
Apr 29, 202419.4919.5019.4719.4818.352,962
Apr 26, 202419.3819.4519.3819.4518.323,708
Apr 25, 202419.5019.5019.3019.3018.185,500
Apr 24, 202419.3819.4019.2119.2118.092,575
Apr 23, 202419.4019.4019.3419.3418.21900
Apr 22, 202419.5019.5019.4019.4018.275,882
Apr 19, 202419.5819.6019.4319.4318.3018,735
Apr 18, 202419.6619.7019.5419.5518.415,635
Apr 17, 202419.7219.7319.6119.6118.47800
Apr 16, 202419.7019.9219.6619.7018.554,800
Apr 15, 202419.8119.8119.7519.7518.6021,300
Apr 12, 202420.0120.0119.8019.8018.652,155
Apr 11, 202419.8119.9519.7619.9018.748,951
Apr 10, 202420.0020.0019.8019.8918.7313,555
Apr 9, 202420.1320.1320.0120.0118.841,200
Apr 8, 202420.2320.2320.0020.0318.864,500
Apr 5, 202420.1720.1920.1020.1518.983,502
Apr 4, 202420.1520.1520.1120.1118.941,519

Related Tickers

PWF-PL.TO Power Financial Corporation
21.35
-2.42%
 
PWF-PE.TO Power Financial Corporation
23.27
-1.81%
 
PWF-PR.TO Power Financial Corporation
23.00
-2.13%
 
PWF-PF.TO Power Financial Corporation
22.19
-1.38%
 
MFC-PB.TO Manulife Financial Corp
20.10
-2.85%
 
MFC.TO Manulife Financial Corporation
39.50
-8.52%