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

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

Compare
22.04
-0.86
(-3.76%)
At close: April 4 at 2:08:12 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202522.7522.7521.9222.0422.045,250
Apr 3, 202522.9022.9022.9022.9022.90100
Apr 2, 202523.0023.0123.0023.0023.003,509
Apr 1, 202522.9022.9022.9022.9022.901,326
Mar 31, 202522.6922.7222.6522.7222.725,275
Mar 28, 202522.8022.8022.8022.8022.80-
Mar 27, 202522.8422.8422.7322.8022.803,602
Mar 26, 202522.9322.9322.9122.9122.912,783
Mar 25, 202523.0023.0023.0023.0023.001,000
Mar 24, 202523.1023.1023.0223.0223.021,925
Mar 21, 202523.0023.0023.0023.0023.00100
Mar 20, 202522.9923.0122.9923.0123.01424
Mar 19, 202522.8322.9722.7522.9722.972,025
Mar 18, 202522.8422.8422.8222.8222.8252,370
Mar 17, 202522.8022.8022.8022.8022.80500
Mar 14, 202522.9122.9122.8422.8422.8467,900
Mar 13, 202522.7622.7622.7522.7522.751,200
Mar 12, 202522.7022.7022.7022.7022.70200
Mar 11, 202522.5022.8622.5022.8422.84130,240
Mar 10, 202522.5222.5422.5222.5422.54800
Mar 7, 202522.5622.5822.5622.5822.581,100
Mar 6, 202522.4022.5422.4022.4722.474,200
Mar 5, 202522.5422.5422.4922.5022.503,100
Mar 4, 202522.4622.4922.3022.4222.425,050
Mar 3, 2025 0.33 Dividend
Mar 3, 202522.6522.6622.6322.6322.634,075
Feb 28, 202522.8722.9822.8222.8922.565,656
Feb 27, 202522.6122.8022.6022.8022.474,703
Feb 26, 202522.5422.5722.5422.5622.2411,290
Feb 25, 202522.5522.5622.4822.5422.2219,400
Feb 24, 202522.5122.5122.5122.5122.1950,000
Feb 21, 202522.5522.5522.5422.5422.227,300
Feb 20, 202522.5522.5922.5122.5522.2311,050
Feb 19, 202522.5522.5922.5522.5922.271,158
Feb 18, 202522.5922.5922.5122.5322.212,600
Feb 14, 202522.5222.5922.5022.5822.263,557
Feb 13, 202522.4922.5322.4022.5322.213,778
Feb 12, 202522.4522.4522.4022.4022.0815,787
Feb 11, 202522.4722.4922.4422.4922.176,941
Feb 10, 202522.3922.4522.3922.4122.093,979
Feb 7, 202522.3522.3522.3522.3522.03486
Feb 6, 202522.3922.3922.3122.3322.012,365
Feb 5, 202522.3022.3922.3022.3121.994,470
Feb 4, 202522.3422.3922.3022.3021.984,907
Feb 3, 202522.2822.3122.2522.2521.9327,667
Jan 31, 202522.2022.3822.2022.3822.0613,710
Jan 30, 202522.2022.2022.2022.2021.883,000
Jan 29, 202522.2022.2522.2022.2421.928,935
Jan 28, 202522.2022.2122.2022.2021.8810,600
Jan 27, 202522.3122.3122.1722.2121.892,900
Jan 24, 202522.1622.2422.1522.1521.836,100
Jan 23, 202522.1522.1522.1522.1521.831,900
Jan 22, 202522.2222.2322.1122.2321.912,359
Jan 21, 202522.0922.0922.0922.0921.77500
Jan 20, 202522.0522.0522.0522.0521.73200
Jan 17, 202522.1022.1022.0722.0721.753,858
Jan 16, 202522.0622.0821.9922.0821.761,208
Jan 15, 202521.9121.9821.9121.9521.642,100
Jan 14, 202521.8421.9121.8321.9021.592,858
Jan 13, 202521.9621.9621.9521.9521.648,100
Jan 10, 202522.0622.0821.9521.9521.6450,350
Jan 9, 202522.0822.0822.0822.0821.76-
Jan 8, 202522.0222.0821.9622.0821.7610,157
Jan 7, 202522.1022.1522.0522.1521.832,000
Jan 6, 202522.0422.1222.0122.1221.806,000
Jan 3, 202522.0822.0922.0822.0921.77400
Jan 2, 202521.8021.8021.8021.8021.4925,001
Dec 31, 202421.6721.9121.6721.9121.603,058
Dec 30, 202421.6021.6621.5921.6121.304,488
Dec 27, 202421.5121.5621.5021.5621.253,812
Dec 24, 202421.5021.5721.4821.5721.261,800
Dec 23, 202421.5021.5121.4621.4721.164,100
Dec 20, 202421.7421.7421.5621.6521.348,400
Dec 19, 202421.9021.9021.9021.9021.592,900
Dec 18, 202422.0222.0221.9021.9021.596,650
Dec 17, 202422.0722.0822.0522.0521.7319,716
Dec 16, 202422.0022.1422.0022.0721.752,200
Dec 13, 202421.9722.0621.9622.0121.696,500
Dec 12, 202421.9822.1021.9722.0321.716,300
Dec 11, 202421.6621.8921.6621.8921.586,750
Dec 10, 202421.5621.7721.5621.7121.408,602
Dec 9, 202421.3821.5921.3821.5221.2136,010
Dec 6, 202421.3221.3921.3021.3821.0716,500
Dec 5, 202421.3521.4521.3121.3221.016,300
Dec 4, 202421.3621.3721.3121.3521.045,375
Dec 3, 2024 0.33 Dividend
Dec 3, 202421.6521.6521.3121.3121.008,675
Dec 2, 202421.8721.8721.7421.8121.172,842
Nov 29, 202421.6621.8521.6621.8521.211,994
Nov 28, 202421.7021.7421.7021.7321.101,000
Nov 27, 202421.6121.6321.5921.6321.001,850
Nov 26, 202421.8621.8621.6221.6220.99153,000
Nov 25, 202421.7321.7321.7321.7321.101,535
Nov 22, 202421.6021.6021.5721.5820.954,400
Nov 21, 202421.5921.5921.5921.5920.96-
Nov 20, 202421.5921.6321.5021.5920.968,000
Nov 19, 202421.5621.5621.5621.5620.93200
Nov 18, 202421.6021.6021.5321.5320.90200
Nov 15, 202421.5321.6021.5321.5920.962,655
Nov 14, 202421.5521.5521.5321.5320.902,671
Nov 13, 202421.5021.5521.5021.5520.92515
Nov 12, 202421.5521.5621.5221.5520.923,600
Nov 11, 202421.5021.5921.5021.5820.95701
Nov 8, 202421.5021.5021.5021.5020.87-
Nov 7, 202421.5021.5121.5021.5020.874,700
Nov 6, 202421.5921.5921.4921.4920.86500
Nov 5, 202421.6721.6721.6721.6721.04102
Nov 4, 202421.8221.8221.7321.7321.107,950
Nov 1, 202421.7721.8221.7121.8221.188,900
Oct 31, 202421.8721.8721.7021.7021.072,541
Oct 30, 202421.8621.8721.8621.8721.232,352
Oct 29, 202422.1022.1021.8121.8121.173,000
Oct 28, 202422.2322.2322.1622.1621.51700
Oct 25, 202422.1222.2022.1222.1721.524,245
Oct 24, 202422.2622.3122.2222.2221.575,600
Oct 23, 202422.4022.4022.2622.2621.615,900
Oct 22, 202422.3322.3822.3322.3821.732,344
Oct 21, 202422.5522.5622.3922.3921.742,100
Oct 18, 202422.3222.5922.3222.5921.935,884
Oct 17, 202422.3122.3122.3022.3021.651,210
Oct 16, 202422.2622.2622.2522.2521.601,009
Oct 15, 202422.5122.5122.5122.5121.85-
Oct 11, 202422.2322.5122.2322.5121.85300
Oct 10, 202422.4822.4822.4522.4521.801,200
Oct 9, 202422.4222.4222.4222.4221.77108
Oct 8, 202422.6622.6622.6622.6622.00-
Oct 7, 202422.7722.7722.6522.6622.001,300
Oct 4, 202422.7622.7622.7622.7622.10-
Oct 3, 202422.5222.7622.5222.7622.10230
Oct 2, 202422.6022.7822.5022.7522.092,325
Oct 1, 202422.9222.9222.9222.9222.25250
Sep 30, 202422.5222.9322.5222.9222.258,008
Sep 27, 202422.6922.7322.6622.7222.061,448
Sep 26, 202422.3622.3622.3622.3621.71300
Sep 25, 202422.4222.5922.4222.5921.934,400
Sep 24, 202422.4322.4322.3922.4021.751,700
Sep 23, 202422.2622.2622.2522.2521.60900
Sep 20, 202422.4522.4522.4522.4521.80-
Sep 19, 202422.5222.5222.4522.4521.8010,500
Sep 18, 202422.4422.4422.4322.4421.792,600
Sep 17, 202422.2622.3022.2622.3021.652,400
Sep 16, 202422.1122.3822.1122.1421.497,700
Sep 13, 202422.3422.4022.1322.1321.481,800
Sep 12, 202422.2522.2522.2522.2521.60-
Sep 11, 202422.2622.2622.2522.2521.602,600
Sep 10, 202422.3022.3022.3022.3021.65-
Sep 9, 202422.0922.3122.0922.3021.655,645
Sep 6, 202422.1022.2022.1022.2021.55500
Sep 5, 202422.1922.2022.1922.2021.55700
Sep 4, 202422.0922.1022.0622.0821.443,796
Sep 3, 202422.0222.0222.0122.0121.37600
Aug 30, 2024 0.33 Dividend
Aug 30, 202422.1022.1022.0222.0921.451,725
Aug 29, 202422.3022.3022.3022.3021.331,023
Aug 28, 202422.1822.3722.1822.3721.40400
Aug 27, 202422.3922.4022.2722.2721.302,454
Aug 26, 202422.3922.3922.2922.2921.321,950
Aug 23, 202422.1522.3422.1522.3421.377,641
Aug 22, 202422.1122.1122.1122.1121.15100
Aug 21, 202422.1022.1622.0722.1021.143,954
Aug 20, 202421.9522.0521.9522.0321.072,500
Aug 19, 202421.8021.9321.8021.9320.9847,200
Aug 16, 202421.7621.8421.7621.7820.837,650
Aug 15, 202421.8121.8521.7621.7920.843,100
Aug 14, 202421.7221.7721.7221.7720.821,778
Aug 13, 202421.6021.6021.6021.6020.66500
Aug 12, 202421.6021.6021.6021.6020.6675,025
Aug 9, 202421.5821.6121.5821.6120.681,025
Aug 8, 202421.6521.7021.5021.5020.573,246
Aug 7, 202421.4621.5021.4621.5020.5745,246
Aug 6, 202421.4121.4121.3621.3620.431,200
Aug 2, 202421.3621.4221.3621.4020.471,500
Aug 1, 202421.2521.3221.1721.3220.391,900
Jul 31, 202421.1021.3621.1021.3320.40111,143
Jul 30, 202421.3921.3921.1321.1420.227,760
Jul 29, 202421.6621.6621.2121.2120.293,200
Jul 26, 202421.1121.2821.1021.2320.314,574
Jul 25, 202421.0521.0521.0521.0520.1415,100
Jul 24, 202420.8421.0620.8421.0620.143,000
Jul 23, 202420.7620.7620.7520.7619.866,000
Jul 22, 202420.7520.7520.7520.7519.85900
Jul 19, 202420.7120.7120.5420.5419.654,789
Jul 18, 202420.5420.6420.5320.5319.643,700
Jul 17, 202420.6720.6720.6020.6019.703,900
Jul 16, 202420.5020.7520.4520.7519.8510,965
Jul 15, 202420.5120.5920.5120.5919.701,300
Jul 12, 202420.5220.5520.5220.5519.66500
Jul 11, 202420.6020.6020.6020.6019.70266
Jul 10, 202420.3520.4220.3520.4219.532,300
Jul 9, 202420.2320.4720.2320.4719.5810,900
Jul 8, 202420.3120.3120.3020.3119.4335,789
Jul 5, 202420.2620.3120.2620.3119.438,900
Jul 4, 202420.3020.3120.3020.3119.431,900
Jul 3, 202420.1920.2020.1820.1819.306,494
Jul 2, 202420.2020.2020.1320.1419.269,835
Jun 28, 202420.2020.2020.2020.2019.326,643
Jun 27, 202420.2020.2020.1420.1419.265,907
Jun 26, 202420.0320.1320.0320.1019.233,206
Jun 25, 202420.1020.1720.0320.0319.163,127
Jun 24, 202420.0520.1520.0520.1319.261,775
Jun 21, 202420.0020.1020.0020.1019.233,100
Jun 20, 202419.9520.1619.9520.0519.184,626
Jun 19, 202420.1020.1019.9720.0019.1317,600
Jun 18, 202420.1920.2020.1720.1819.305,400
Jun 17, 202420.3620.3620.2520.2519.37403
Jun 14, 202420.3920.4220.3920.4019.513,512
Jun 13, 202420.4520.4520.4520.4519.56600
Jun 12, 202420.5820.5820.5820.5819.69-
Jun 11, 202420.5720.5820.5720.5819.69600
Jun 10, 202420.2720.6020.2720.6019.701,400
Jun 7, 202420.3820.3820.3820.3819.49725
Jun 6, 202420.4220.4420.4220.4419.55400
Jun 5, 202420.4820.5820.4520.5219.6314,600
Jun 4, 202420.3720.4520.3720.4519.563,977
Jun 3, 202420.5320.5320.4220.4219.531,800
May 31, 2024 0.33 Dividend
May 31, 202420.9020.9020.9020.9019.99-
May 30, 202420.9020.9020.9020.9019.68-
May 29, 202420.9620.9620.9020.9019.682,445
May 28, 202420.8620.9120.8620.8819.661,810
May 27, 202420.7021.1420.7021.1419.906,743
May 24, 202420.7520.7520.7520.7519.54825
May 23, 202420.6020.7520.6020.7519.542,638
May 22, 202420.6520.6520.6520.6519.44450
May 21, 202420.5820.5820.5820.5819.38-
May 17, 202420.5820.5820.5820.5819.38-
May 16, 202420.5820.5820.5820.5819.38-
May 15, 202420.6520.6520.5820.5819.38725
May 14, 202420.5020.5220.4120.5019.301,500
May 13, 202420.5520.6020.4020.4019.212,200
May 10, 202420.5220.5220.5220.5219.32-
May 9, 202420.5320.5320.5220.5219.32925
May 8, 202420.5420.5420.5020.5419.342,050
May 7, 202420.5520.5520.5320.5419.3410,325
May 6, 202420.5020.5020.5020.5019.30685
May 3, 202420.4120.5020.3620.5019.304,300
May 2, 202419.9020.4519.9020.4519.2553,756
May 1, 202419.7519.8719.6819.8718.712,921
Apr 30, 202419.7119.7119.7119.7118.563,856
Apr 29, 202419.3919.5319.3919.5318.391,600
Apr 26, 202419.3919.3919.3819.3818.25700
Apr 25, 202419.3019.3019.3019.3018.17-
Apr 24, 202419.3119.3119.3019.3018.17702
Apr 23, 202419.2119.3519.2019.3518.223,059
Apr 22, 202419.5519.5519.4319.4318.291,900
Apr 19, 202419.5819.6619.5319.5318.394,412
Apr 18, 202419.8019.8819.7919.8818.72900
Apr 17, 202419.8519.8519.8519.8518.69-
Apr 16, 202419.8519.8519.8519.8518.69500
Apr 15, 202419.9519.9519.9519.9518.782,070
Apr 12, 202419.9620.1019.9620.1018.9220,260
Apr 11, 202420.0320.2020.0020.2019.025,300
Apr 10, 202420.0520.0519.9519.9918.826,500
Apr 9, 202420.2020.2020.0220.0518.8891,400
Apr 8, 202420.2520.2520.0320.0318.862,300
Apr 5, 202420.2420.3520.2020.3519.162,700
Apr 4, 202420.2520.2520.2520.2519.0710,800