Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

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

Compare
19.68
0.00
(0.00%)
As of April 10 at 1:53:06 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202519.9019.9119.6819.6819.683,300
Apr 9, 202519.9420.0019.5620.0020.008,689
Apr 8, 202520.1120.1619.9419.9419.94900
Apr 7, 202520.0720.0719.8419.9919.996,889
Apr 4, 202520.9020.9020.3420.3420.344,450
Apr 3, 202520.9020.9220.9020.9220.922,801
Apr 2, 202521.0021.1321.0021.0021.001,800
Apr 1, 202521.0021.0021.0021.0021.002,200
Mar 31, 202521.1021.1720.9621.1721.178,193
Mar 28, 202521.0221.0421.0121.0421.045,170
Mar 27, 202521.0721.2021.0621.0721.072,000
Mar 26, 202521.1421.1421.1421.1421.14125
Mar 25, 202521.2121.2121.2021.2021.20600
Mar 24, 202521.1921.2021.1921.2021.202,000
Mar 21, 202521.1621.2321.1321.2021.201,101
Mar 20, 202521.1921.2021.1721.1721.174,250
Mar 19, 202521.1321.1321.1321.1321.13100
Mar 18, 202521.0321.1621.0121.0121.013,203
Mar 17, 202521.3021.3021.1521.1521.151,800
Mar 14, 202521.1021.2021.1021.1521.154,100
Mar 13, 202521.3521.3521.1021.1021.104,000
Mar 12, 202521.3521.3521.2021.2021.204,800
Mar 11, 202521.0621.0621.0121.0121.014,700
Mar 10, 202521.1021.2121.0621.0621.063,200
Mar 7, 202520.9221.0520.9221.0521.051,100
Mar 6, 202520.8520.9120.8520.8720.871,200
Mar 5, 202520.7920.7920.7920.7920.79-
Mar 4, 202521.0121.0720.7920.7920.794,725
Mar 3, 2025 0.30 Dividend
Mar 3, 202521.0221.0221.0121.0121.013,900
Feb 28, 202521.2521.3921.2321.3921.095,808
Feb 27, 202521.2321.2421.1521.2120.914,700
Feb 26, 202521.1521.1521.1521.1520.85440
Feb 25, 202521.0021.0821.0021.0820.7813,690
Feb 24, 202521.0021.0021.0021.0020.70500
Feb 21, 202521.0321.1920.9520.9520.654,300
Feb 20, 202520.9320.9320.9320.9320.63-
Feb 19, 202520.9921.0020.9320.9320.632,900
Feb 18, 202521.0021.0220.9321.0220.72845
Feb 14, 202520.9821.0520.9321.0020.705,370
Feb 13, 202520.7920.9020.7920.9020.602,500
Feb 12, 202520.8920.9020.7520.7920.506,125
Feb 11, 202520.8520.9220.8520.8520.552,550
Feb 10, 202520.9020.9020.8620.8620.562,800
Feb 7, 202520.9220.9920.7120.7120.421,474
Feb 6, 202520.9020.9520.8820.9120.615,793
Feb 5, 202520.8720.8820.7820.7820.497,323
Feb 4, 202520.6420.8020.6220.7420.4527,869
Feb 3, 202520.6420.6520.5320.5320.242,533
Jan 31, 202520.3020.6520.3020.6520.3628,285
Jan 30, 202520.4620.6320.4620.6320.342,200
Jan 29, 202520.5320.5620.5320.5520.2626,300
Jan 28, 202520.7520.7720.5420.5620.275,301
Jan 27, 202520.7720.7720.7720.7720.48100
Jan 24, 202520.6520.7120.6120.6220.331,700
Jan 23, 202520.8220.8220.6420.6420.351,000
Jan 22, 202520.7020.9320.7020.9320.634,050
Jan 21, 202520.9020.9020.6820.8820.588,804
Jan 20, 202520.8220.8220.8220.8220.52-
Jan 17, 202520.9520.9620.8220.8220.527,931
Jan 16, 202520.6320.7720.6020.7720.483,829
Jan 15, 202520.5320.6120.4520.6120.324,045
Jan 14, 202520.5020.5520.3320.3320.044,000
Jan 13, 202520.6220.7020.5120.5720.282,742
Jan 10, 202520.5620.6320.5520.6320.3426,150
Jan 9, 202520.5720.6920.5520.6920.404,400
Jan 8, 202520.5820.6720.5020.6720.3819,360
Jan 7, 202520.5220.6120.5220.5820.293,100
Jan 6, 202520.4820.4820.4820.4820.19245
Jan 3, 202520.3420.5320.3420.4320.142,500
Jan 2, 202520.4120.4120.3620.3620.07700
Dec 31, 202420.0920.3920.0920.3920.104,467
Dec 30, 202419.9620.0019.9519.9819.702,630
Dec 27, 202420.0820.0820.0020.0019.72800
Dec 24, 202419.9220.1519.9220.1519.86570
Dec 23, 202419.9619.9719.8519.9419.663,356
Dec 20, 202420.0320.0319.9619.9619.68800
Dec 19, 202420.3120.3119.9619.9819.705,975
Dec 18, 202420.4620.4620.4220.4220.132,300
Dec 17, 202420.4720.4820.3720.3720.084,280
Dec 16, 202420.3520.5120.3520.4520.165,030
Dec 13, 202420.5520.5520.3720.3920.106,675
Dec 12, 202420.4920.5920.4920.5520.264,380
Dec 11, 202420.1220.4020.1220.4020.115,300
Dec 10, 202419.9520.2019.9520.1819.8910,895
Dec 9, 202419.8519.9519.8519.8619.5810,193
Dec 6, 202419.8319.8519.7519.8519.575,500
Dec 5, 202419.9019.9119.7519.7519.474,632
Dec 4, 202419.8019.8019.6919.7919.5129,100
Dec 3, 2024 0.30 Dividend
Dec 3, 202420.0020.0019.7419.7819.508,046
Dec 2, 202420.1620.1720.1320.1519.574,000
Nov 29, 202420.1020.9820.1020.9820.372,029
Nov 28, 202420.0120.1220.0120.1219.543,636
Nov 27, 202420.0820.0820.0520.0519.471,258
Nov 26, 202420.0220.1120.0220.1119.53367
Nov 25, 202420.0520.2120.0520.2119.626,329
Nov 22, 202420.0520.2020.0020.1519.5712,400
Nov 21, 202420.1220.1420.0620.0619.485,761
Nov 20, 202420.1120.1120.0520.0619.482,800
Nov 19, 202420.2220.2220.2220.2219.63200
Nov 18, 202420.2320.2520.1720.2519.663,245
Nov 15, 202420.2420.2620.1720.2519.662,535
Nov 14, 202419.9920.2019.9320.1619.588,146
Nov 13, 202419.9719.9719.9319.9319.351,696
Nov 12, 202420.0520.0520.0520.0519.47101
Nov 11, 202419.9020.1019.9020.1019.527,100
Nov 8, 202419.9019.9019.8019.8919.317,420
Nov 7, 202419.8919.9219.8819.9019.321,700
Nov 6, 202420.1520.1520.1520.1519.57-
Nov 5, 202420.1520.1520.1520.1519.57200
Nov 4, 202420.2120.2120.1420.1519.571,650
Nov 1, 202420.1720.1720.1720.1719.591,500
Oct 31, 202420.2820.3320.0920.1519.575,276
Oct 30, 202420.3520.3520.1320.2819.694,586
Oct 29, 202420.5320.5420.2220.2219.638,715
Oct 28, 202420.7020.7120.5420.5419.942,353
Oct 25, 202420.6420.6520.6420.6520.05600
Oct 24, 202420.6120.7520.6120.6420.041,840
Oct 23, 202420.6520.7120.6520.7020.102,819
Oct 22, 202420.6520.6520.6420.6420.043,920
Oct 21, 202420.8220.8520.7720.7720.177,000
Oct 18, 202420.8520.9020.8520.9020.293,513
Oct 17, 202420.8220.8520.8220.8520.251,560
Oct 16, 202420.8420.8920.8020.8920.282,859
Oct 15, 202420.9320.9320.8020.8020.202,613
Oct 11, 202420.7220.7220.7220.7220.12-
Oct 10, 202420.7220.7220.7220.7220.123,385
Oct 9, 202421.1021.1020.9520.9520.342,870
Oct 8, 202420.9221.0120.9121.0120.402,505
Oct 7, 202421.1721.1720.9020.9020.2911,859
Oct 4, 202421.0721.0721.0521.0620.453,200
Oct 3, 202420.9521.1920.9521.0820.47536
Oct 2, 202421.1921.1921.1921.1920.58-
Oct 1, 202421.0221.2021.0021.1920.582,693
Sep 30, 202421.2121.3221.2121.3220.702,226
Sep 27, 202421.1621.2221.1521.2220.601,300
Sep 26, 202420.9421.1020.9421.1020.493,194
Sep 25, 202420.9921.0020.9520.9520.342,910
Sep 24, 202420.8720.8720.8720.8720.26100
Sep 23, 202420.9921.1020.9921.1020.491,000
Sep 20, 202421.0121.0121.0021.0020.3914,100
Sep 19, 202421.1621.2121.0421.0420.431,980
Sep 18, 202420.9921.1020.9021.1020.49819
Sep 17, 202420.8920.9120.8120.8120.211,200
Sep 16, 202420.8720.8720.7520.7520.15800
Sep 13, 202420.9620.9620.9620.9620.35200
Sep 12, 202420.9920.9920.9520.9520.341,750
Sep 11, 202420.9020.9020.8820.9020.29600
Sep 10, 202420.9020.9020.8120.8220.227,330
Sep 9, 202420.8020.8020.7920.8020.205,000
Sep 6, 202420.8820.8820.8820.8820.27120
Sep 5, 202420.8020.8020.8020.8020.20-
Sep 4, 202420.6620.8020.6620.8020.202,600
Sep 3, 202420.5620.6720.5620.6120.012,730
Aug 30, 2024 0.30 Dividend
Aug 30, 202420.5520.7820.5520.7820.185,958
Aug 29, 202420.7620.7620.7520.7519.85400
Aug 28, 202420.6820.7120.6820.7119.82500
Aug 27, 202420.8420.8420.7620.7619.861,646
Aug 26, 202420.9320.9520.8120.8119.915,400
Aug 23, 202420.6120.9120.6120.9120.019,746
Aug 22, 202420.6020.6420.6020.6119.72400
Aug 21, 202420.6220.6620.6020.6619.775,800
Aug 20, 202420.6020.6020.5520.6019.712,570
Aug 19, 202420.5420.6520.5020.6519.765,600
Aug 16, 202420.4920.5020.4920.5019.611,800
Aug 15, 202420.5020.5020.4820.5019.611,420
Aug 14, 202420.3520.4820.3520.4019.522,881
Aug 13, 202420.2920.4120.2920.4119.531,300
Aug 12, 202420.3120.3120.2420.2519.381,350
Aug 9, 202420.2420.2920.0520.2919.412,500
Aug 8, 202420.1120.3520.0920.2919.413,515
Aug 7, 202420.1620.2120.1420.2119.343,750
Aug 6, 202420.0120.1419.8920.1319.262,700
Aug 2, 202419.9920.1519.9920.1119.242,535
Aug 1, 202419.9320.0019.9319.9919.13410
Jul 31, 202419.9419.9419.7719.8518.9920,488
Jul 30, 202420.0420.0519.9119.9219.062,690
Jul 29, 202419.9620.0219.8919.9419.085,386
Jul 26, 202419.9420.0119.8319.8318.977,047
Jul 25, 202419.6319.8219.6319.8218.967,650
Jul 24, 202419.4619.5519.4619.4718.6331,170
Jul 23, 202419.3919.5319.3919.5318.6934,100
Jul 22, 202419.2719.3719.2719.3618.521,711
Jul 19, 202419.3119.3619.2719.2718.449,863
Jul 18, 202419.4519.4519.2419.3418.501,800
Jul 17, 202419.2319.2319.2319.2318.40500
Jul 16, 202419.0819.2519.0819.2518.427,400
Jul 15, 202419.1919.1919.0619.1418.311,000
Jul 12, 202419.1319.2019.1219.2018.373,000
Jul 11, 202419.2019.2019.1219.1318.304,065
Jul 10, 202419.1919.1919.1919.1918.36-
Jul 9, 202418.9919.1918.9919.1918.3627,400
Jul 8, 202419.0519.1219.0519.1218.292,058
Jul 5, 202419.0619.1219.0519.0518.231,300
Jul 4, 202419.4019.4019.4019.4018.56500
Jul 3, 202419.0119.0719.0019.0718.251,400
Jul 2, 202419.0419.0919.0119.0118.191,000
Jun 28, 202419.3019.3019.3019.3018.473,586
Jun 27, 202418.9019.0018.9018.9118.092,917
Jun 26, 202418.9018.9118.9018.9018.084,376
Jun 25, 202418.8118.8618.7518.7817.973,728
Jun 24, 202418.9018.9018.8318.8318.025,200
Jun 21, 202418.8718.8818.7618.7617.95600
Jun 20, 202418.9018.9218.6418.7917.9818,210
Jun 19, 202418.9018.9018.5818.5817.7817,900
Jun 18, 202419.1019.1018.7418.8218.016,400
Jun 17, 202418.9618.9618.7918.8017.9911,000
Jun 14, 202419.0819.0918.9518.9518.136,769
Jun 13, 202419.0919.0919.0919.0918.27-
Jun 12, 202418.9319.0918.9119.0918.27555
Jun 11, 202419.0019.0419.0019.0318.213,460
Jun 10, 202419.1119.1419.1119.1418.311,400
Jun 7, 202418.8518.9918.8218.9918.171,500
Jun 6, 202419.1719.1718.7818.7817.973,600
Jun 5, 202418.9319.1618.9119.1618.3338,750
Jun 4, 202419.0319.0418.9118.9418.1253,710
Jun 3, 202419.3619.3619.1919.1918.361,700
May 31, 2024 0.30 Dividend
May 31, 202419.1319.2119.1219.1918.367,300
May 30, 202419.2719.3219.2119.2118.095,600
May 29, 202419.4419.4519.3019.3718.243,600
May 28, 202419.4419.4519.2919.4218.295,600
May 27, 202419.4319.4419.3119.4318.3013,734
May 24, 202419.2219.2219.2219.2218.10400
May 23, 202419.1119.2619.1119.2618.1410,154
May 22, 202419.2519.3719.2519.2618.143,865
May 21, 202419.2019.3019.2019.3018.184,000
May 17, 202419.2019.2019.2019.2018.08-
May 16, 202419.2019.2219.2019.2018.081,415
May 15, 202419.0519.2719.0519.2718.154,905
May 14, 202419.0419.1319.0419.0817.972,364
May 13, 202419.0419.1919.0419.0917.985,600
May 10, 202419.0919.1419.0919.0917.981,050
May 9, 202419.1419.1519.0619.0617.953,290
May 8, 202419.1019.2019.0019.2018.089,700
May 7, 202419.1419.2219.0519.1118.005,500
May 6, 202419.0119.1319.0019.1318.0152,596
May 3, 202418.9718.9818.9718.9817.87200
May 2, 202418.5418.6518.5418.6517.565,235
May 1, 202418.2318.3018.1618.3017.231,132
Apr 30, 202418.2218.2418.1918.2317.176,892
Apr 29, 202418.0618.0618.0118.0416.99800
Apr 26, 202417.9418.0717.9418.0617.013,500
Apr 25, 202417.9117.9117.7917.8516.811,600
Apr 24, 202417.9317.9717.9117.9116.874,338
Apr 23, 202417.9118.0817.9117.9216.883,210
Apr 22, 202417.9617.9717.8817.9116.873,406
Apr 19, 202418.1218.2018.0018.0216.9715,924
Apr 18, 202418.2418.2418.1518.1517.091,000
Apr 17, 202418.3018.3018.2518.2717.219,200
Apr 16, 202418.1518.3418.1418.3417.274,390
Apr 15, 202418.2518.4818.1918.2617.20946
Apr 12, 202418.4018.4018.4018.4017.33400
Apr 11, 202418.4418.5718.4418.5717.491,270