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

Great-West Lifeco Inc. (GWO.TO)

Compare
50.61
-0.51
(-1.00%)
As of 10:21:16 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202551.1051.1450.5650.6150.6171,648
Mar 11, 202552.0052.0050.4651.1251.124,439,500
Mar 10, 202552.5952.7851.8652.1052.105,315,200
Mar 7, 202554.1654.3852.9953.0253.026,145,900
Mar 6, 202553.9654.4353.7754.1754.174,853,900
Mar 5, 202553.7954.6453.4653.8053.805,073,300
Mar 4, 202553.1954.1152.8453.7153.715,497,500
Mar 3, 2025 0.61 Dividend
Mar 3, 202553.2153.9553.1153.2253.228,874,500
Feb 28, 202553.4053.9253.1653.7453.136,166,000
Feb 27, 202553.3053.9453.3053.4152.806,449,400
Feb 26, 202552.7953.5152.7953.2352.632,694,600
Feb 25, 202552.8253.2552.4252.6252.025,951,300
Feb 24, 202552.0753.1352.0752.7152.117,881,300
Feb 21, 202552.3452.3751.8752.0951.502,056,200
Feb 20, 202551.9452.3451.8352.0751.483,236,700
Feb 19, 202551.7252.2451.6252.0251.432,075,300
Feb 18, 202551.6252.0051.2151.8851.295,900,900
Feb 14, 202551.4751.6751.1751.5951.003,661,800
Feb 13, 202551.8752.0651.0851.4850.902,726,600
Feb 12, 202551.1552.0951.0652.0351.443,201,200
Feb 11, 202551.2951.2950.7251.1550.573,583,500
Feb 10, 202551.6952.4851.2851.3550.775,895,700
Feb 7, 202552.2952.4751.0851.7151.122,969,000
Feb 6, 202551.4952.3949.5652.3951.804,495,500
Feb 5, 202546.8547.7946.8547.4746.933,000,200
Feb 4, 202547.0547.5546.8246.8546.322,873,200
Feb 3, 202544.8947.3644.8947.0046.472,944,700
Jan 31, 202546.5547.2646.5546.9946.46901,100
Jan 30, 202546.9047.0946.5346.5846.051,723,700
Jan 29, 202546.6847.1046.5846.8546.32926,200
Jan 28, 202546.6946.9446.4746.7846.25972,400
Jan 27, 202546.5046.9346.5046.7546.221,260,800
Jan 24, 202546.4346.6946.2546.6646.131,361,200
Jan 23, 202546.4046.5846.2946.4445.911,453,900
Jan 22, 202546.2346.3845.9346.3545.82630,000
Jan 21, 202545.8446.3645.7346.3145.781,533,500
Jan 20, 202546.2846.3045.7145.8145.29313,100
Jan 17, 202546.5246.5545.8845.9845.462,646,700
Jan 16, 202546.0746.5446.0746.5446.01735,600
Jan 15, 202545.7346.2845.6945.9945.471,174,100
Jan 14, 202545.9945.9945.3645.4744.951,256,000
Jan 13, 202546.1946.4045.9146.0045.482,564,400
Jan 10, 202546.7046.7246.2446.4345.904,017,800
Jan 9, 202546.8047.0446.7746.8146.28166,100
Jan 8, 202546.9947.2146.6746.9046.371,498,000
Jan 7, 202547.3447.3746.9146.9846.451,563,900
Jan 6, 202547.1347.7246.9747.1546.61443,500
Jan 3, 202546.8547.2546.8147.0546.52666,100
Jan 2, 202547.8947.9346.9146.9446.411,515,500
Dec 31, 202447.6447.8647.5347.6747.13615,000
Dec 30, 202447.2447.7447.1647.5046.96336,600
Dec 27, 202446.8747.7646.8747.5747.032,827,400
Dec 24, 202447.0947.6347.0147.0946.56690,400
Dec 23, 202446.9747.7246.8947.3646.823,399,600
Dec 20, 202446.5447.5446.3347.1446.602,678,000
Dec 19, 202446.8747.1446.3546.7246.193,748,500
Dec 18, 202447.3447.3446.6746.9046.372,203,400
Dec 17, 202446.8347.5046.7647.3746.832,612,400
Dec 16, 202446.7347.1346.6346.9446.412,994,800
Dec 13, 202446.6046.8446.3546.7746.241,110,700
Dec 12, 202446.0846.6445.6546.5546.023,993,300
Dec 11, 202447.2947.2945.9746.0045.482,459,100
Dec 10, 202447.7047.7547.0947.1646.624,355,000
Dec 9, 202448.6048.6947.8047.9447.404,955,000
Dec 6, 202449.5949.5948.6148.7648.217,152,900
Dec 5, 202448.8249.1648.3348.8748.326,594,300
Dec 4, 202448.3648.9848.3648.8248.273,688,600
Dec 3, 2024 0.56 Dividend
Dec 3, 202449.9449.9448.6448.6848.138,006,600
Dec 2, 202450.4150.6450.3450.4149.292,923,500
Nov 29, 202449.9950.5549.8950.4149.296,628,800
Nov 28, 202450.8850.9050.2350.3349.217,094,200
Nov 27, 202449.9350.8649.9350.7949.664,089,400
Nov 26, 202450.6350.9949.6650.0448.936,188,400
Nov 25, 202449.8850.2849.8050.2249.103,330,900
Nov 22, 202449.8250.0749.7049.7948.681,530,600
Nov 21, 202449.7050.2549.6849.8148.705,221,300
Nov 20, 202449.6249.8049.3949.7048.596,498,300
Nov 19, 202448.9849.6448.9249.5648.466,585,300
Nov 18, 202448.7149.3648.7149.1748.088,229,500
Nov 15, 202448.6548.8348.2448.7647.681,268,600
Nov 14, 202448.1148.8348.0948.7047.621,481,000
Nov 13, 202448.8848.8948.2648.3147.241,747,700
Nov 12, 202448.6648.9848.6448.9247.831,166,400
Nov 11, 202449.2249.6448.7148.7947.71899,200
Nov 8, 202449.0549.5448.8949.0948.00843,100
Nov 7, 202447.9949.5047.9948.9747.883,139,400
Nov 6, 202447.5548.1447.3747.5546.491,764,900
Nov 5, 202446.6447.3246.6047.2046.152,567,400
Nov 4, 202446.7147.1946.6546.8445.803,374,500
Nov 1, 202446.7446.9546.4946.8645.821,574,200
Oct 31, 202447.1847.2046.6346.7245.68772,800
Oct 30, 202447.3647.4747.1847.3746.32353,600
Oct 29, 202447.1247.5147.0647.4746.41631,800
Oct 28, 202446.9847.3646.9847.3146.26706,300
Oct 25, 202447.2747.6546.8547.0145.96603,100
Oct 24, 202447.3047.4947.0647.3246.27328,900
Oct 23, 202447.3247.4946.9747.4246.37474,800
Oct 22, 202447.5347.5947.1847.3846.33395,400
Oct 21, 202447.5547.7647.3947.7346.67531,200
Oct 18, 202447.1047.7247.0847.6346.57831,500
Oct 17, 202447.2247.4047.0147.1846.13557,700
Oct 16, 202446.9847.1946.7847.1546.10594,600
Oct 15, 202446.8247.1646.5046.8345.791,179,700
Oct 11, 202446.2246.7346.2246.6145.57691,300
Oct 10, 202446.0246.2545.8546.2545.221,321,200
Oct 9, 202445.9446.2645.8846.0545.03401,100
Oct 8, 202445.8546.0645.6246.0345.01511,600
Oct 7, 202446.2046.4545.7445.8644.84850,800
Oct 4, 202445.9746.5545.9646.2545.221,839,200
Oct 3, 202446.3246.3245.8045.9544.931,212,600
Oct 2, 202446.0046.3645.9146.3545.32888,100
Oct 1, 202446.1346.1845.7846.0044.983,118,000
Sep 30, 202445.8046.2845.5946.1245.091,491,900
Sep 27, 202446.1746.3445.7345.8544.833,357,900
Sep 26, 202445.6646.2045.4646.0545.03614,400
Sep 25, 202446.2246.2245.7145.7844.761,597,800
Sep 24, 202445.9746.2545.7946.2445.211,401,300
Sep 23, 202445.7846.1045.7645.9944.972,606,500
Sep 20, 202445.8546.2145.5745.8144.793,647,500
Sep 19, 202445.8646.0245.5745.9744.951,169,700
Sep 18, 202445.8046.0045.5645.6744.651,386,300
Sep 17, 202445.5045.9445.4245.9044.884,503,300
Sep 16, 202445.2045.5945.0945.5244.512,025,200
Sep 13, 202445.5045.5044.9845.0644.062,313,200
Sep 12, 202444.8045.4444.5745.4244.416,279,500
Sep 11, 202444.8845.0544.4844.8543.853,702,100
Sep 10, 202444.5545.0544.3745.0244.022,026,800
Sep 9, 202444.5745.0644.5744.7043.715,737,800
Sep 6, 202444.7744.9844.1744.5243.535,394,100
Sep 5, 202445.0945.1844.4244.5143.521,739,600
Sep 4, 202444.7245.0744.5945.0444.047,693,900
Sep 3, 202444.4244.5944.1144.5343.5412,998,400
Aug 30, 2024 0.56 Dividend
Aug 30, 202443.9244.3343.8744.3043.3111,672,200
Aug 29, 202444.6344.8244.3244.3542.821,639,200
Aug 28, 202444.5044.8244.2244.5342.994,702,200
Aug 27, 202443.6244.4843.6244.4242.893,498,800
Aug 26, 202444.1644.1643.4943.6442.145,014,600
Aug 23, 202443.8244.0543.1643.5942.098,950,500
Aug 22, 202443.3443.9043.3443.5042.005,818,300
Aug 21, 202443.5243.7043.2443.2841.791,902,600
Aug 20, 202443.0243.5642.9243.5042.006,794,800
Aug 19, 202443.0043.4343.0043.0941.603,130,500
Aug 16, 202442.6843.1442.4843.0241.544,210,300
Aug 15, 202442.5442.9642.4042.6441.172,082,000
Aug 14, 202442.1842.5342.1842.4140.9510,354,100
Aug 13, 202442.1242.5541.9842.1440.691,815,900
Aug 12, 202441.3842.1341.2642.0040.553,203,700
Aug 9, 202440.1941.3440.1641.3239.902,752,400
Aug 8, 202439.8040.4239.7040.0838.702,958,000
Aug 7, 202440.9141.0539.4539.5238.164,749,000
Aug 6, 202440.4140.7540.1140.6239.225,127,300
Aug 2, 202440.8541.2040.3141.0939.672,632,800
Aug 1, 202441.6041.6340.8241.3239.903,512,700
Jul 31, 202441.6541.8841.3141.4740.042,267,400
Jul 30, 202441.6742.0441.4241.4840.05977,400
Jul 29, 202441.5041.6841.3441.6040.17420,000
Jul 26, 202441.5441.9241.4041.5040.07800,400
Jul 25, 202441.2341.7441.1241.4840.05751,200
Jul 24, 202441.0841.4240.9341.2539.83550,300
Jul 23, 202440.8941.1740.7541.1339.71503,800
Jul 22, 202440.9440.9440.5740.7539.351,353,100
Jul 19, 202440.7741.2140.7440.8039.39951,200
Jul 18, 202441.4041.6940.6440.8639.452,038,600
Jul 17, 202440.8041.5640.7741.5540.121,486,000
Jul 16, 202440.1841.0340.1041.0039.59933,200
Jul 15, 202440.2540.3739.9640.0838.701,560,800
Jul 12, 202439.6540.1839.6540.0738.691,464,700
Jul 11, 202439.8540.1739.5839.7038.332,557,700
Jul 10, 202439.7039.9639.6639.7138.342,332,900
Jul 9, 202439.6439.9639.5639.6838.311,291,800
Jul 8, 202439.6139.9539.4139.5838.223,168,200
Jul 5, 202439.7039.7539.2939.6038.231,702,900
Jul 4, 202440.0240.1939.6739.7338.36264,300
Jul 3, 202439.8740.3739.6539.9538.57978,200
Jul 2, 202439.6639.8239.3639.7638.392,083,700
Jun 28, 202439.6439.9839.5939.9138.533,001,800
Jun 27, 202439.1639.7339.1039.6438.271,193,300
Jun 26, 202439.1239.4038.7839.2437.891,167,700
Jun 25, 202439.2639.4938.9339.3337.971,393,900
Jun 24, 202439.3739.7039.0839.0937.742,977,800
Jun 21, 202438.8139.4138.6339.3537.992,627,000
Jun 20, 202439.1139.2538.7538.8437.504,755,800
Jun 19, 202439.2839.4338.9139.1837.83327,000
Jun 18, 202439.3239.6238.9739.2337.882,372,100
Jun 17, 202439.0839.3138.8839.2437.894,186,300
Jun 14, 202438.7939.2938.4439.2137.863,662,900
Jun 13, 202439.6439.7038.8039.0037.663,908,000
Jun 12, 202440.5440.8039.8139.8538.483,270,100
Jun 11, 202440.3340.5940.0740.4839.083,784,400
Jun 10, 202439.7140.5839.7140.4939.093,077,600
Jun 7, 202439.4140.0939.3939.9238.546,432,100
Jun 6, 202440.1640.4439.3939.5638.203,351,900
Jun 5, 202441.5941.5940.0640.1638.782,980,700
Jun 4, 202440.8641.6640.8641.5640.133,943,900
Jun 3, 202440.9941.2440.6641.0539.6313,127,900
May 31, 202441.2441.5840.6940.8839.475,250,600
May 30, 202442.1042.4841.7241.7840.342,706,500
May 29, 202441.8742.2341.7142.1640.714,119,400
May 28, 202442.7342.7541.8542.1840.733,119,300
May 27, 202442.6843.0442.5642.6941.227,221,700
May 24, 202442.8442.9042.5442.6741.203,379,600
May 23, 202443.0143.2242.4442.7841.313,714,800
May 22, 202442.9243.1942.6442.8541.372,884,600
May 21, 202442.5443.0842.4143.0241.544,861,600
May 17, 202442.6842.8842.5742.7741.3012,397,900
May 16, 202442.4342.6642.3742.6241.151,170,500
May 15, 202442.7242.7342.1842.3940.934,875,500
May 14, 202443.0143.1042.3942.6041.131,786,600
May 13, 202443.2143.4442.8043.0241.543,079,100
May 10, 202443.1043.4942.9243.2841.791,166,300
May 9, 202442.8043.3842.8043.0441.561,768,400
May 8, 202442.8643.2042.7342.7841.311,864,900
May 7, 202443.3543.6442.8342.8941.412,168,800
May 6, 202442.3743.4742.3743.3341.842,525,600
May 3, 202442.0942.5341.9842.2340.771,205,300
May 2, 202440.7941.8540.7041.7240.282,339,300
May 1, 202440.5740.9340.5140.7639.352,170,500
Apr 30, 202440.5540.9140.5040.7139.311,553,300
Apr 29, 202440.4140.7440.2740.6739.271,475,200
Apr 26, 202440.1840.5540.1040.4539.06742,100
Apr 25, 202440.2040.2339.8640.1938.80934,500
Apr 24, 202440.2840.5640.1640.4339.042,355,700
Apr 23, 202440.1840.4440.1140.2738.881,041,300
Apr 22, 202440.2240.6340.1540.1838.791,999,500
Apr 19, 202440.2240.5140.0940.2638.87987,600
Apr 18, 202440.0940.5140.0640.3038.91611,100
Apr 17, 202440.3740.3939.7640.0738.691,315,100
Apr 16, 202440.1040.4039.9140.3338.94961,800
Apr 15, 202440.4240.9340.0740.2238.831,769,700
Apr 12, 202440.4640.6539.8240.3638.971,438,600
Apr 11, 202440.9540.9540.4340.4939.091,299,400
Apr 10, 202441.4041.8340.4040.9839.571,830,300
Apr 9, 202442.1942.3541.4041.5240.09752,000
Apr 8, 202442.4442.4442.0142.1540.70400,600
Apr 5, 202442.2142.6542.1442.4140.95367,600
Apr 4, 202442.7542.8541.9542.1940.741,546,100
Apr 3, 202443.2043.4042.5242.5641.09726,800
Apr 2, 202443.1543.4042.9843.2641.77621,400
Apr 1, 202443.2043.4242.9943.3041.812,490,500
Mar 28, 202442.9243.5342.6643.3241.831,640,800
Mar 27, 202442.8743.1242.6342.9241.442,430,700
Mar 26, 202442.4242.8742.2442.7841.312,196,000
Mar 25, 202442.8542.9842.3742.3840.923,119,500
Mar 22, 202443.3943.5642.8642.9741.492,281,400
Mar 21, 202443.5043.6743.1943.3541.862,837,900
Mar 20, 202443.1843.4543.0043.3741.872,185,400
Mar 19, 202442.6243.2042.2643.1741.682,372,400
Mar 18, 202442.5142.8642.3142.5741.101,479,400
Mar 15, 202443.1143.2542.2742.4841.024,214,300
Mar 14, 202442.5543.1742.1343.1341.643,396,200
Mar 13, 202442.4942.6142.2442.5341.061,914,100
Mar 12, 202442.7443.0042.4442.5141.041,855,800

Related Tickers

POW.TO Power Corporation of Canada
48.01
-0.31%
 
MFC.TO Manulife Financial Corporation
41.48
+0.46%
 
MFC Manulife Financial Corporation
28.77
+0.59%
 
SFC.TO Sagicor Financial Company Ltd.
7.03
-0.71%
 
ELF.TO E-L Financial Corporation Limited
1,384.74
0.00%
 
PWCDF Power Corporation of Canada
33.45
-1.04%
 
MET MetLife, Inc.
78.86
+0.52%
 
PRU Prudential Financial, Inc.
105.64
+0.05%
 
UNM Unum Group
77.36
-1.59%
 
PRI Primerica, Inc.
274.35
-1.22%