Toronto - Free Realtime Quote CAD

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

19.70
+0.02
+(0.10%)
As of 1:44:47 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 22, 202519.7119.7119.7019.7019.70700
May 21, 202519.6819.6819.6819.6819.68-
May 20, 202519.7019.7319.6819.6819.681,722
May 16, 202519.8119.8719.8119.8619.867,200
May 15, 202519.8219.8319.7519.8319.831,235
May 14, 202519.7219.7519.7219.7519.752,080
May 13, 202519.8419.8719.8419.8519.8535,700
May 12, 202519.8519.8619.7919.8419.8428,300
May 9, 202519.7819.7819.7219.7219.72900
May 8, 202519.6419.7919.6419.7819.784,816
May 7, 202519.4819.6019.4819.6019.602,750
May 6, 202519.4219.5519.3319.5419.548,437
May 5, 202519.4519.4519.3019.4219.427,600
May 2, 202519.3419.4319.3419.4219.423,004
May 1, 202519.0919.3419.0919.3319.335,690
Apr 30, 202519.0019.1018.9819.1019.101,792
Apr 29, 202519.1519.1718.9718.9718.977,364
Apr 28, 202519.0519.0519.0519.0519.05-
Apr 25, 202519.1219.2619.0519.0519.056,620
Apr 24, 202519.3319.3319.2419.3219.327,600
Apr 23, 202519.3019.3719.2619.2619.262,590
Apr 22, 202519.0019.2018.9919.2019.204,298
Apr 21, 202518.8219.0818.8219.0819.081,400
Apr 17, 202519.0319.2018.9719.0719.079,474
Apr 16, 202519.1019.1819.0019.0219.027,517
Apr 15, 202519.0719.0719.0719.0719.07196
Apr 14, 202518.7718.9618.7718.9618.963,913
Apr 11, 202518.5818.7118.5818.7118.718,200
Apr 10, 202518.9918.9918.5518.5718.573,900
Apr 9, 202518.9019.0118.5018.7518.7514,464
Apr 8, 202519.1519.2218.9518.9518.953,385
Apr 7, 202519.0119.0118.8118.8118.8111,378
Apr 4, 202519.8019.8019.1119.2019.209,103
Apr 3, 202519.8219.9019.8219.8419.845,000
Apr 2, 202519.9620.0719.9520.0720.071,500
Apr 1, 202519.9120.0319.9119.9919.993,717
Mar 31, 202519.8220.0419.8120.0420.046,517
Mar 28, 202519.8019.9219.8019.8119.814,300
Mar 27, 202520.0520.0519.9119.9519.951,446
Mar 26, 202520.2020.2020.0520.0520.051,125
Mar 25, 202520.1520.1620.0720.0720.07900
Mar 24, 202520.1320.2120.1320.1820.183,300
Mar 21, 202520.0120.1519.9620.1020.105,000
Mar 20, 202520.2020.2720.0020.0920.0912,654
Mar 19, 202520.0020.1519.9920.1420.149,100
Mar 18, 202520.1820.1819.8719.8719.8717,958
Mar 17, 202520.0820.1820.0820.1820.183,386
Mar 14, 202519.9820.2419.9820.2420.24700
Mar 13, 202520.0720.2120.0720.1320.132,257
Mar 12, 202520.1920.2820.1920.2520.255,603
Mar 11, 202520.1120.1320.0720.0820.084,197
Mar 10, 202519.9720.1119.9719.9819.981,900
Mar 7, 202519.9520.1819.9520.1820.184,300
Mar 6, 202519.9019.9219.8719.8719.873,900
Mar 5, 202519.8219.9019.8219.8619.862,000
Mar 4, 202520.1520.1719.8219.8219.829,000
Mar 3, 2025 0.28125 Dividend
Mar 3, 202519.9320.0319.9320.0220.022,000
Feb 28, 202519.8220.3719.8220.3620.084,306
Feb 27, 202519.8620.3419.8620.3420.0610,808
Feb 26, 202520.1520.2020.1520.1919.912,214
Feb 25, 202519.9420.1519.9420.1519.872,602
Feb 24, 202520.0120.0620.0020.0419.765,058
Feb 21, 202520.1220.1320.0720.0719.791,500
Feb 20, 202520.0020.1019.9120.0919.817,319
Feb 19, 202520.0320.0420.0020.0019.723,300
Feb 18, 202520.1920.1919.9120.0619.783,550
Feb 14, 202519.9720.0319.9320.0319.759,040
Feb 13, 202519.8119.9219.8119.8419.577,150
Feb 12, 202519.9819.9819.8419.8419.574,619
Feb 11, 202519.9020.0019.8819.9819.7010,700
Feb 10, 202519.8019.9419.7919.9019.634,413
Feb 7, 202519.8719.9419.8619.8719.6013,248
Feb 6, 202519.8919.9519.7219.9019.635,304
Feb 5, 202519.7819.9119.7419.9019.638,882
Feb 4, 202519.5619.7019.5519.7019.433,623
Feb 3, 202519.4919.6619.4919.5919.322,918
Jan 31, 202519.6519.7519.6519.7519.488,420
Jan 30, 202519.5419.6519.4519.4519.184,020
Jan 29, 202519.6619.6619.5019.5519.282,677
Jan 28, 202519.6519.6719.5719.5719.306,915
Jan 27, 202519.6619.6819.6119.6419.377,100
Jan 24, 202519.6119.7819.6019.6219.352,800
Jan 23, 202519.8619.8619.5819.7519.485,350
Jan 22, 202519.8019.8919.8019.8519.5827,201
Jan 21, 202519.8719.8819.7819.7919.527,700
Jan 20, 202519.7219.8919.7219.7619.496,800
Jan 17, 202519.6419.8919.6419.6919.429,227
Jan 16, 202519.4919.6419.4919.6019.336,613
Jan 15, 202519.3919.5219.3919.5219.2561,300
Jan 14, 202519.2919.4919.2919.3319.067,346
Jan 13, 202519.4119.4919.4019.4319.1610,050
Jan 10, 202519.4319.5519.4319.5019.2310,105
Jan 9, 202519.5519.5519.5419.5519.281,000
Jan 8, 202519.8119.8119.5419.5919.321,725
Jan 7, 202519.5119.6119.5119.6119.345,300
Jan 6, 202519.5319.5319.4119.4119.14820
Jan 3, 202519.3819.4919.3219.4819.213,700
Jan 2, 202519.3419.3419.3319.3319.061,000
Dec 31, 202419.1219.2119.1219.2118.944,330
Dec 30, 202418.8518.8918.8418.8718.613,200
Dec 27, 202418.8819.0818.8819.0818.821,000
Dec 24, 202418.9118.9118.9118.9118.65325
Dec 23, 202418.9718.9718.8418.9018.648,203
Dec 20, 202419.0019.0519.0019.0018.742,600
Dec 19, 202419.2019.2018.9618.9618.707,300
Dec 18, 202419.3719.4819.2219.2218.952,154
Dec 17, 202419.5019.5019.4319.4319.163,500
Dec 16, 202419.4219.5619.4219.5619.292,200
Dec 13, 202419.4219.4319.4219.4319.16500
Dec 12, 202419.3619.3919.3619.3919.12755
Dec 11, 202419.0019.3319.0019.3319.066,660
Dec 10, 202418.9619.3418.9619.3419.073,873
Dec 9, 202418.9018.9418.8818.9318.674,960
Dec 6, 202418.7618.8318.7118.8018.546,307
Dec 5, 202418.8118.8318.7118.7118.455,502
Dec 4, 202418.9418.9418.7618.8018.544,400
Dec 3, 2024 0.28125 Dividend
Dec 3, 202418.8019.0418.8018.8018.543,860
Dec 2, 202419.2919.2919.0819.1318.595,254
Nov 29, 202419.2719.2919.1519.1618.62900
Nov 28, 202419.1119.1119.1119.1118.57875
Nov 27, 202419.1019.1419.1019.1418.603,200
Nov 26, 202419.2719.2719.1419.1418.601,700
Nov 25, 202419.1919.2719.1919.2718.723,426
Nov 22, 202419.0519.1119.0519.1118.57400
Nov 21, 202419.0719.0919.0519.0518.512,827
Nov 20, 202419.1519.2019.1019.1018.5611,200
Nov 19, 202419.1919.1919.1119.1118.571,820
Nov 18, 202419.1719.3219.0219.0418.501,900
Nov 15, 202419.1319.1519.0019.0818.5410,200
Nov 14, 202419.0819.0819.0819.0818.54560
Nov 13, 202419.1919.2019.1519.2018.662,500
Nov 12, 202419.0219.0219.0019.0218.484,072
Nov 11, 202418.9219.0218.9219.0218.481,101
Nov 8, 202418.9318.9318.9218.9218.38200
Nov 7, 202418.9819.0018.8418.8418.314,600
Nov 6, 202419.0719.0718.9818.9818.448,901
Nov 5, 202419.4219.4219.1919.2018.66925
Nov 4, 202419.0719.2919.0719.2918.746,286
Nov 1, 202419.0519.3019.0119.3018.757,800
Oct 31, 202419.4319.4319.0519.0518.515,233
Oct 30, 202419.1519.1519.0219.1118.573,000
Oct 29, 202419.2719.2819.1119.1118.5711,397
Oct 28, 202419.4119.5519.3319.3318.785,551
Oct 25, 202419.3219.5519.3219.5519.001,700
Oct 24, 202419.6519.7219.3519.3518.8013,080
Oct 23, 202419.5819.6519.4919.5719.022,483
Oct 22, 202419.7719.7719.6819.7619.205,255
Oct 21, 202419.7319.7319.5019.5018.9512,281
Oct 18, 202419.7019.8919.6519.8919.334,790
Oct 17, 202419.8519.8519.7219.7919.232,600
Oct 16, 202419.8019.8519.8019.8419.281,555
Oct 15, 202419.6619.8519.6619.8519.296,317
Oct 11, 202419.6519.6519.6519.6519.09600
Oct 10, 202419.8119.8119.5719.8019.243,200
Oct 9, 202419.8119.8519.8019.8019.244,500
Oct 8, 202419.8419.8419.8419.8419.28200
Oct 7, 202419.8519.8919.8219.8319.274,900
Oct 4, 202419.9319.9319.9319.9319.37315
Oct 3, 202419.9219.9819.9219.9819.416,260
Oct 2, 202419.9819.9819.9219.9219.361,300
Oct 1, 202419.9019.9719.9019.9719.402,342
Sep 30, 202419.9220.0019.9220.0019.433,759
Sep 27, 202419.8519.9819.8419.9819.413,100
Sep 26, 202419.9419.9419.8619.8619.304,290
Sep 25, 202419.8519.9419.8519.9419.382,950
Sep 24, 202419.9019.9119.8819.8919.332,500
Sep 23, 202419.8119.9719.8119.8519.292,900
Sep 20, 202419.9419.9419.8219.8419.288,100
Sep 19, 202419.8219.8219.8019.8219.262,900
Sep 18, 202419.8819.8819.8819.8819.32100
Sep 17, 202419.8719.8719.7519.7519.19300
Sep 16, 202419.7719.8519.7719.8519.291,000
Sep 13, 202419.7319.8419.7219.8219.263,773
Sep 12, 202419.9019.9019.7719.7719.21900
Sep 11, 202419.6419.6419.6319.6419.082,400
Sep 10, 202419.7819.7819.7819.7819.22-
Sep 9, 202419.7519.7819.7519.7819.221,189
Sep 6, 202419.9019.9819.9019.9819.414,890
Sep 5, 202419.8419.8519.8019.8419.281,000
Sep 4, 202419.5819.6119.5819.5819.033,235
Sep 3, 202419.5519.5519.5319.5418.992,200
Aug 30, 2024 0.28125 Dividend
Aug 30, 202419.5419.6119.5019.6119.053,891
Aug 29, 202419.7019.7419.6519.7418.912,305
Aug 28, 202419.9919.9919.6319.6318.802,285
Aug 27, 202419.9019.9019.8119.8118.971,632
Aug 26, 202419.7419.9119.7019.7018.873,050
Aug 23, 202419.6819.7419.5919.7418.9110,514
Aug 22, 202419.3719.3819.3419.3818.563,400
Aug 21, 202419.5619.6319.4619.4818.665,700
Aug 20, 202419.5819.6319.5619.5618.743,818
Aug 19, 202419.4919.5519.4919.5518.735,650
Aug 16, 202419.3619.4819.3519.4818.661,100
Aug 15, 202419.3719.3719.3719.3718.55300
Aug 14, 202419.2919.3719.2919.3718.551,200
Aug 13, 202419.3919.3919.2719.2918.48900
Aug 12, 202419.3819.5019.3819.5018.684,900
Aug 9, 202419.1219.2719.1219.2018.391,294
Aug 8, 202419.1119.1119.1119.1118.30900
Aug 7, 202419.1119.1119.0919.1018.291,100
Aug 6, 202419.1119.1118.8218.9518.152,500
Aug 2, 202419.0219.1918.8919.0518.253,684
Aug 1, 202418.6018.9418.6018.9418.142,400
Jul 31, 202418.7718.7718.6318.7317.9419,148
Jul 30, 202418.9018.9018.7618.8018.012,900
Jul 29, 202418.9318.9318.7518.7517.963,400
Jul 26, 202418.9018.9018.7218.7217.934,684
Jul 25, 202418.9519.1018.7618.9018.1010,210
Jul 24, 202418.5518.5518.5318.5317.752,800
Jul 23, 202418.5018.5218.4518.5217.742,300
Jul 22, 202418.2518.4518.2218.4017.624,300
Jul 19, 202418.2618.2618.2418.2417.474,546
Jul 18, 202418.3518.3518.0818.2417.478,299
Jul 17, 202418.0818.1418.0318.1417.383,000
Jul 16, 202418.1118.4518.0218.4517.673,600
Jul 15, 202418.1318.1318.1218.1217.36500
Jul 12, 202417.9918.1317.9018.1317.3729,221
Jul 11, 202418.0018.0018.0018.0017.24-
Jul 10, 202417.8018.0017.8018.0017.243,300
Jul 9, 202417.9117.9917.9117.9917.23800
Jul 8, 202417.8917.9017.8917.9017.15360
Jul 5, 202417.9017.9017.9017.9017.15200
Jul 4, 202417.7218.0017.7117.8517.102,300
Jul 3, 202418.0018.0018.0018.0017.24300
Jul 2, 202418.0518.0817.9017.9117.153,723
Jun 28, 202417.8818.0417.8818.0417.284,303
Jun 27, 202418.0018.0417.9817.9817.221,500
Jun 26, 202417.8517.9517.7017.9517.196,400
Jun 25, 202417.9017.9317.8117.8117.067,457
Jun 24, 202417.5617.5617.5617.5616.82-
Jun 21, 202417.5617.5617.5617.5616.82500
Jun 20, 202417.5117.6517.5117.6516.912,300
Jun 19, 202417.7017.7517.5217.5216.783,950
Jun 18, 202417.8117.8117.7017.7517.00400
Jun 17, 202417.9517.9517.6017.8117.0611,124
Jun 14, 202417.8517.8517.8517.8517.102,900
Jun 13, 202417.8517.8517.8517.8517.103,400
Jun 12, 202417.9017.9017.8517.8517.103,800
Jun 11, 202417.9017.9117.9017.9017.153,400
Jun 10, 202417.8017.9517.8017.9017.153,700
Jun 7, 202417.7917.9017.7917.9017.15450
Jun 6, 202417.9017.9017.9017.9017.15430
Jun 5, 202417.7017.9217.7017.9117.1541,100
Jun 4, 202418.0518.0517.7817.7817.037,803
Jun 3, 202418.1018.1118.0418.0417.281,050
May 31, 2024 0.28125 Dividend
May 31, 202418.1718.1718.0918.1017.345,400
May 30, 202418.3218.3218.3218.3217.28300
May 29, 202418.2518.3618.2418.3217.281,020
May 28, 202418.2518.4218.2518.3517.313,200
May 27, 202418.3718.4818.2318.4817.4315,187
May 24, 202418.3218.3218.3218.3217.28-
May 23, 202418.2318.3218.2218.3217.2810,821
May 22, 202418.2218.2518.2218.2217.183,300

Related Tickers

PWF-PH.TO Power Financial Corp
23.78
+0.08%
 
MFC-PC.TO Manulife Financial Corporation
19.84
-0.20%
 
PWF-PG.TO Power Financial Corporation
24.50
+0.41%
 
PWF-PS.TO Power Financial Corporation
20.26
+0.05%
 
PWF-PF.TO Power Financial Corporation
22.22
-0.22%
 
MFC.TO Manulife Financial Corporation
42.97
+0.68%