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

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

Compare
22.31
0.00
(0.00%)
As of March 11 at 3:07:02 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202522.1822.3122.1822.3122.312,200
Mar 10, 202522.3022.4622.2122.2122.214,000
Mar 7, 202522.1622.2622.1622.1822.184,208
Mar 6, 202522.0122.1622.0022.1622.161,000
Mar 5, 202522.0022.0022.0022.0022.00850
Mar 4, 202522.0022.0021.9922.0022.00900
Mar 3, 2025 0.32 Dividend
Mar 3, 202522.1722.1722.1722.1722.17200
Feb 28, 202522.2022.5022.2022.5022.182,400
Feb 27, 202522.2522.4122.2522.4122.09700
Feb 26, 202522.1522.2322.0922.0921.771,741
Feb 25, 202522.0922.1522.0922.1521.839,925
Feb 24, 202522.0522.1522.0522.1521.83600
Feb 21, 202522.2522.2522.1522.1621.848,600
Feb 20, 202522.2622.2622.2622.2621.94-
Feb 19, 202522.2622.2622.2622.2621.94-
Feb 18, 202522.1122.2622.1122.2621.941,800
Feb 14, 202522.1022.1122.1022.1121.79800
Feb 13, 202521.9921.9921.9921.9921.681,686
Feb 12, 202522.1822.1821.9221.9221.612,943
Feb 11, 202522.1822.1822.1822.1821.86590
Feb 10, 202522.1022.1022.0122.0121.702,300
Feb 7, 202522.0022.0022.0022.0021.69200
Feb 6, 202522.0022.1022.0022.1021.785,220
Feb 5, 202521.9922.0421.9822.0421.722,800
Feb 4, 202521.8121.8121.8121.8121.50300
Feb 3, 202521.8421.8421.8021.8021.493,800
Jan 31, 202521.7622.0021.7621.7921.4823,786
Jan 30, 202521.7721.7721.7621.7621.451,100
Jan 29, 202521.7721.8021.7621.8021.491,900
Jan 28, 202521.9021.9021.8021.8021.491,900
Jan 27, 202521.9021.9021.9021.9021.59-
Jan 24, 202521.7521.9021.7321.9021.593,100
Jan 23, 202521.7821.8021.7821.7821.471,800
Jan 22, 202521.8121.8121.8121.8121.50200
Jan 21, 202521.8021.8821.8021.8421.532,570
Jan 20, 202521.7421.7421.7421.7421.43100
Jan 17, 202521.7121.7121.7121.7121.40-
Jan 16, 202521.5621.7121.5621.7121.406,400
Jan 15, 202521.5521.5921.5521.5921.281,050
Jan 14, 202521.5521.5521.5521.5521.24100
Jan 13, 202521.6321.6321.5721.5721.262,400
Jan 10, 202521.7921.7921.6621.6621.352,925
Jan 9, 202521.7121.8321.6921.8321.524,630
Jan 8, 202521.7621.7621.7021.7121.4013,200
Jan 7, 202521.8121.9221.8021.8021.491,000
Jan 6, 202521.7421.7621.7421.7521.442,200
Jan 3, 202521.7521.7521.7521.7521.441,200
Jan 2, 202521.5021.5121.5021.5121.20300
Dec 31, 202421.3021.3021.2521.2520.95300
Dec 30, 202421.2721.2921.2721.2920.991,700
Dec 27, 202421.3021.3021.3021.3021.00100
Dec 24, 202421.3021.3021.3021.3021.00100
Dec 23, 202421.3621.3621.2221.2620.963,760
Dec 20, 202421.3321.3321.3321.3321.02-
Dec 19, 202421.4121.4121.3021.3321.021,800
Dec 18, 202421.7921.8021.6921.7021.398,100
Dec 17, 202421.7421.8921.7121.7121.4011,370
Dec 16, 202421.6521.7121.6521.7121.40888
Dec 13, 202421.6021.6521.6021.6121.302,450
Dec 12, 202421.6521.6521.6521.6521.34100
Dec 11, 202421.2821.5821.2821.5821.272,192
Dec 10, 202421.1821.3521.1821.3021.002,286
Dec 9, 202420.9820.9820.9820.9820.68-
Dec 6, 202420.9521.1220.9420.9820.683,650
Dec 5, 202420.9520.9520.9520.9520.65200
Dec 4, 202421.0021.0020.9420.9420.6426,100
Dec 3, 2024 0.32 Dividend
Dec 3, 202421.0021.1020.9121.0020.707,400
Dec 2, 202421.4021.4021.3721.3720.751,100
Nov 29, 202421.4521.4521.4521.4520.82472
Nov 28, 202421.2521.3921.2521.3920.776,236
Nov 27, 202421.2721.2721.2721.2720.65100
Nov 26, 202421.1921.1921.1921.1920.573,900
Nov 25, 202421.2021.2021.1921.1920.571,300
Nov 22, 202421.2721.2821.1921.1920.573,400
Nov 21, 202421.2521.3021.2521.2820.66900
Nov 20, 202421.2121.2121.2121.2120.59200
Nov 19, 202421.2621.2621.2621.2620.64-
Nov 18, 202421.3021.3021.2621.2620.64700
Nov 15, 202421.2021.2621.2021.2620.641,800
Nov 14, 202421.0621.1521.0621.1520.535,700
Nov 13, 202421.1821.2021.0821.1820.5627,753
Nov 12, 202421.2021.2021.2021.2020.581,574
Nov 11, 202421.2521.2521.2021.2020.582,101
Nov 8, 202421.2121.2121.2121.2120.59298
Nov 7, 202421.1121.1821.1121.1820.56814
Nov 6, 202421.3021.3021.1521.2020.581,400
Nov 5, 202421.3521.4821.3521.4820.85229
Nov 4, 202421.3921.3921.3921.3920.77-
Nov 1, 202421.3921.3921.3921.3920.77-
Oct 31, 202421.3621.4421.3521.3920.772,600
Oct 30, 202421.4321.5821.3521.5820.954,670
Oct 29, 202421.7721.7721.4721.4720.841,400
Oct 28, 202421.8021.8021.7421.7421.111,400
Oct 25, 202421.8121.8121.8121.8121.17100
Oct 24, 202421.8121.8121.8121.8121.17400
Oct 23, 202421.9021.9021.8921.9021.26800
Oct 22, 202421.9522.0021.8921.8921.251,612
Oct 21, 202422.0022.0022.0022.0021.36500
Oct 18, 202422.0022.0022.0022.0021.36-
Oct 17, 202422.0522.0521.9322.0021.362,624
Oct 16, 202422.1022.1022.1022.1021.46-
Oct 15, 202422.1022.1022.1022.1021.46100
Oct 11, 202422.1722.1722.1122.1621.51700
Oct 10, 202422.5022.5022.5022.5021.84-
Oct 9, 202422.5022.5022.5022.5021.84-
Oct 8, 202422.5022.5022.5022.5021.84-
Oct 7, 202422.5022.5022.5022.5021.84-
Oct 4, 202422.3022.5022.3022.5021.84500
Oct 3, 202422.5022.5022.5022.5021.84-
Oct 2, 202422.5022.5022.4922.5021.84800
Oct 1, 202422.5122.5122.5122.5121.85-
Sep 30, 202422.5122.5122.4022.5121.852,000
Sep 27, 202422.2522.4122.2522.4121.767,410
Sep 26, 202422.3322.3522.3022.3021.655,765
Sep 25, 202422.3322.3422.3322.3421.697,500
Sep 24, 202421.9922.2521.9922.2421.597,900
Sep 23, 202422.0022.0021.9621.9621.32800
Sep 20, 202422.0022.0122.0022.0121.37636
Sep 19, 202422.1422.2022.0722.0821.443,625
Sep 18, 202422.0022.1322.0022.1321.481,703
Sep 17, 202421.9021.9521.8921.9021.265,200
Sep 16, 202421.9121.9121.8921.9021.264,200
Sep 13, 202421.9021.9421.9021.9421.3050,200
Sep 12, 202421.8621.8621.8621.8621.22-
Sep 11, 202421.8121.8721.8021.8621.223,100
Sep 10, 202421.7621.7621.7621.7621.13-
Sep 9, 202421.8621.8621.7621.7621.13300
Sep 6, 202421.8921.8921.8921.8921.25190
Sep 5, 202421.8121.9021.8121.9021.262,250
Sep 4, 202421.7421.7521.7421.7521.121,000
Sep 3, 202421.6021.7021.6021.6921.068,781
Aug 30, 2024 0.32 Dividend
Aug 30, 202421.6421.6921.6421.6821.055,300
Aug 29, 202421.8821.9421.8521.9020.9546,000
Aug 28, 202421.8021.8321.7921.8320.881,600
Aug 27, 202422.1122.1122.1022.1021.141,628
Aug 26, 202421.9122.0221.9122.0221.064,100
Aug 23, 202421.8921.8921.8321.8320.88900
Aug 22, 202421.6721.7521.6721.7420.802,100
Aug 21, 202421.6721.6821.6621.6820.741,100
Aug 20, 202421.6821.6821.6821.6820.74-
Aug 19, 202421.6021.6821.6021.6820.74800
Aug 16, 202421.5221.5621.5021.5020.572,000
Aug 15, 202421.5221.5221.5221.5220.59100
Aug 14, 202421.5021.5021.5021.5020.57700
Aug 13, 202421.2321.3821.2221.3820.4557,400
Aug 12, 202421.3121.3121.2921.2920.371,200
Aug 9, 202421.5021.5021.2321.2320.31900
Aug 8, 202421.1921.2521.1921.2120.296,300
Aug 7, 202421.1421.1721.1121.1720.252,546
Aug 6, 202420.9821.1520.9821.1520.23900
Aug 2, 202421.1821.1921.1521.1720.252,500
Aug 1, 202421.0821.1021.0021.1020.185,100
Jul 31, 202420.8921.1520.8921.1520.231,600
Jul 30, 202421.0221.0220.9020.9019.991,900
Jul 29, 202420.9720.9720.8620.8619.95200
Jul 26, 202420.9520.9820.9520.9820.07900
Jul 25, 202420.7420.7620.6620.7619.863,700
Jul 24, 202420.4920.6420.4920.6319.7327,500
Jul 23, 202420.5420.6020.5020.5019.615,600
Jul 22, 202420.5320.5320.5320.5319.64600
Jul 19, 202420.5620.5920.4120.4119.526,541
Jul 18, 202420.2720.2720.2720.2719.39-
Jul 17, 202420.5620.6620.2220.2719.393,318
Jul 16, 202420.1020.2020.1020.1819.303,000
Jul 15, 202420.1620.1620.1520.1619.283,100
Jul 12, 202420.2020.2020.2020.2019.32500
Jul 11, 202420.1020.2020.1020.1919.312,324
Jul 10, 202420.1220.1220.0820.0819.212,400
Jul 9, 202420.2220.2220.0820.0819.21300
Jul 8, 202419.9720.0819.9720.0819.214,200
Jul 5, 202419.9920.0019.9920.0019.1323,000
Jul 4, 202419.8620.0019.8620.0019.134,720
Jul 3, 202419.8519.8619.8519.8619.0013,400
Jul 2, 202419.8619.8619.7819.8518.996,200
Jun 28, 202419.8019.8619.8019.8619.0021,186
Jun 27, 202419.8019.8019.8019.8018.9410,957
Jun 26, 202419.8019.8019.7419.7418.882,921
Jun 25, 202419.7919.8019.7819.8018.9412,555
Jun 24, 202419.7919.8019.7919.7918.931,500
Jun 21, 202419.7919.7919.7919.7918.93200
Jun 20, 202419.7019.7919.7019.7918.931,300
Jun 19, 202419.9019.9019.6319.6318.782,300
Jun 18, 202419.5119.8319.5119.8318.973,200
Jun 17, 202419.9619.9619.9419.9419.07405
Jun 14, 202419.9420.0519.9420.0019.131,225
Jun 13, 202420.2320.2320.1020.1019.231,300
Jun 12, 202420.1820.1920.1720.1919.31800
Jun 11, 202420.1920.1920.1920.1919.31100
Jun 10, 202420.1620.2520.0720.2519.372,645
Jun 7, 202420.0620.0620.0620.0619.19-
Jun 6, 202420.0620.0820.0620.0619.191,100
Jun 5, 202420.1120.2420.1120.2419.3665,100
Jun 4, 202420.1420.1520.0820.0819.213,100
Jun 3, 202420.2920.2920.2920.2919.41100
May 31, 2024 0.32 Dividend
May 31, 202420.0220.0220.0220.0219.15100
May 30, 202420.5320.5320.4520.4519.251,800
May 29, 202420.6520.6520.6520.6519.44-
May 28, 202420.6120.6820.6020.6519.446,900
May 27, 202420.3120.5320.3020.5319.338,600
May 24, 202420.3320.3320.3320.3319.14-
May 23, 202420.1020.3320.1020.3319.141,600
May 22, 202420.1320.1320.1320.1318.951,300
May 21, 202420.3020.3020.2320.2319.051,800
May 17, 202420.3920.3920.3920.3919.201,000
May 16, 202420.2520.2520.2520.2519.07700
May 15, 202420.2020.2120.2020.2019.023,500
May 14, 202420.2520.2520.2520.2519.07300
May 13, 202420.1720.1720.1720.1718.991,000
May 10, 202420.2620.3220.2520.2519.073,500
May 9, 202420.1920.1920.1920.1919.01-
May 8, 202420.3720.3720.1820.1919.014,200
May 7, 202420.2120.2120.1320.1919.011,548
May 6, 202420.0520.1920.0520.1318.952,423
May 3, 202419.9520.0919.9520.0918.922,800
May 2, 202419.4019.7619.4019.7618.606,303
May 1, 202419.1819.4819.1819.3618.234,750
Apr 30, 202419.1419.1819.1419.1818.06215
Apr 29, 202419.0719.0719.0719.0717.95800
Apr 26, 202419.0619.1019.0519.1017.981,000
Apr 25, 202419.0119.1019.0119.0117.906,700
Apr 24, 202419.0219.1019.0219.0517.941,000
Apr 23, 202419.0019.1119.0019.0117.9017,000
Apr 22, 202419.2919.2919.0019.0617.9534,600
Apr 19, 202419.3019.3019.1219.2018.08248,864
Apr 18, 202419.3519.3519.3019.3018.171,500
Apr 17, 202419.5019.5019.2319.3018.171,150
Apr 16, 202419.3519.3519.3519.3518.22-
Apr 15, 202419.4419.4419.3519.3518.22300
Apr 12, 202419.5119.5119.4419.4418.309,400
Apr 11, 202419.6319.6319.4219.5418.4019,081
Apr 10, 202419.4619.5219.4519.5218.381,000
Apr 9, 202419.5919.6119.5519.5518.4113,949
Apr 8, 202419.6619.6719.5119.5118.3725,300
Apr 5, 202419.7719.8019.7019.7018.557,200
Apr 4, 202419.9019.9019.7519.7518.603,800
Apr 3, 202419.8019.8019.7519.7718.6112,000
Apr 2, 202419.9019.9119.9019.9018.745,500
Apr 1, 202420.0020.0520.0020.0518.88400
Mar 28, 202420.1320.2020.1320.2019.021,170
Mar 27, 202420.1520.1520.1520.1518.97300
Mar 26, 202419.9319.9319.9319.9318.76-
Mar 25, 202419.9319.9319.9319.9318.76-
Mar 22, 202419.9319.9319.9319.9318.76468
Mar 21, 202419.9119.9419.8019.9318.765,400
Mar 20, 202419.8619.8619.8519.8618.701,400
Mar 19, 202419.9619.9619.9419.9518.78898
Mar 18, 202420.1020.1019.9719.9718.80400
Mar 15, 202420.0020.0020.0020.0018.83600
Mar 14, 202420.0020.1019.9019.9018.748,500
Mar 13, 202420.0020.0119.9920.0018.832,200
Mar 12, 202419.9019.9019.9019.9018.74-

Related Tickers

PUKPF Prudential plc
9.32
0.00%
 
MET-PA MetLife, Inc.
24.76
-0.04%
 
CSN.L Chesnara plc
265.00
+2.32%
 
PRI Primerica, Inc.
277.30
-0.15%
 
GL Globe Life Inc.
121.57
-2.41%
 
BHF Brighthouse Financial, Inc.
54.41
+2.01%
 
PRU.L Prudential plc
749.20
+1.93%
 
PHNX.L Phoenix Group Holdings plc
515.00
+0.98%
 
UNM Unum Group
77.62
-1.26%
 
2883B.TW KGI Financial Holding Co., Ltd.
7.98
+0.13%