Toronto - Free Realtime Quote CAD

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

24.14
0.00
(0.00%)
As of May 15 at 3:58:46 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 15, 202524.1224.1524.1024.1424.147,000
May 14, 202524.0124.0524.0124.0324.03600
May 13, 202524.1024.1024.0924.1024.102,655
May 12, 202524.0124.0523.9224.0524.054,600
May 9, 202524.0224.0223.8724.0024.007,000
May 8, 202524.0024.1023.8624.1024.102,566
May 7, 202523.8523.8523.8423.8523.851,920
May 6, 202523.8523.8523.8123.8423.841,500
May 5, 202523.7523.8523.7523.8523.85700
May 2, 202523.7823.7823.7823.7823.78600
May 1, 202523.6223.6223.6223.6223.62100
Apr 30, 202523.5623.6223.5623.6223.625,569
Apr 29, 202523.5423.5623.5323.5623.561,100
Apr 28, 202523.6923.6923.5323.5423.542,280
Apr 25, 202523.6023.6123.6023.6123.61941
Apr 24, 202523.5123.5123.5123.5123.51-
Apr 23, 202523.5123.5123.5123.5123.51-
Apr 22, 202523.5123.5123.5123.5123.51500
Apr 21, 202523.4323.4323.4223.4223.42900
Apr 17, 202523.9323.9323.4423.4523.451,810
Apr 16, 202523.2723.2723.2723.2723.27256
Apr 15, 202523.6423.6623.6423.6623.663,400
Apr 14, 202523.1023.3423.1023.2423.245,200
Apr 11, 202523.0023.2523.0023.0023.002,100
Apr 10, 202523.0123.1823.0023.0023.005,199
Apr 9, 202523.0223.4722.8223.4723.473,860
Apr 8, 202523.0223.0223.0223.0223.02100
Apr 7, 202523.3023.4222.9923.0123.019,024
Apr 4, 202524.0024.0023.2023.3023.309,205
Apr 3, 202524.1524.1524.0024.0124.015,900
Apr 2, 202524.2424.2424.1524.1524.152,300
Apr 1, 202524.1924.2024.1324.1524.156,402
Mar 31, 202524.0824.1924.0624.1924.195,531
Mar 28, 202524.0024.0024.0024.0024.00-
Mar 27, 202524.1924.2124.0024.0024.008,200
Mar 26, 202524.2524.2724.1824.1824.183,423
Mar 25, 202524.2824.2824.2524.2524.25500
Mar 24, 202524.4524.4524.3924.4024.403,010
Mar 21, 202524.4524.5424.4524.5424.543,635
Mar 20, 202524.4624.4624.4524.4524.455,400
Mar 19, 202524.3124.4024.3124.4024.401,400
Mar 18, 202524.1424.3624.1324.1724.173,555
Mar 17, 202524.1024.1024.1024.1024.10-
Mar 14, 202524.1024.1024.0724.1024.106,200
Mar 13, 202524.2024.2024.1024.1024.101,800
Mar 12, 202524.2024.2224.2024.2024.201,901
Mar 11, 202524.0524.0524.0524.0524.05100
Mar 10, 202524.2124.2124.2024.2024.201,000
Mar 7, 202524.1524.1524.1424.1424.14600
Mar 6, 202524.0124.1323.8824.1324.131,000
Mar 5, 202524.0624.0624.0324.0324.031,400
Mar 4, 202524.4024.4024.1524.1724.178,550
Mar 3, 2025 0.353125 Dividend
Mar 3, 202524.2324.2324.0924.1024.101,300
Feb 28, 202524.2724.4324.2624.4324.08871
Feb 27, 202524.1324.1624.1324.1623.81600
Feb 26, 202524.1824.2024.1524.1523.801,900
Feb 25, 202524.2024.2024.2024.2023.85-
Feb 24, 202524.2024.2024.2024.2023.85-
Feb 21, 202524.2024.2024.2024.2023.85-
Feb 20, 202524.0024.2024.0024.2023.85700
Feb 19, 202524.1924.2024.1924.2023.851,000
Feb 18, 202524.0124.2424.0124.2423.891,300
Feb 14, 202524.2724.2724.2724.2723.921,489
Feb 13, 202524.0624.1024.0524.1023.751,425
Feb 12, 202524.1524.1524.1024.1023.752,550
Feb 11, 202524.2524.2524.1824.1823.834,264
Feb 10, 202524.1724.2524.1724.2523.901,700
Feb 7, 202524.1324.1324.1324.1323.781,138
Feb 6, 202524.2224.2524.1524.1623.815,230
Feb 5, 202524.0124.2224.0024.0423.693,238
Feb 4, 202523.6823.9123.6823.9123.5612,582
Feb 3, 202523.9824.0523.9823.9823.632,722
Jan 31, 202523.7724.2523.7724.2523.906,485
Jan 30, 202524.1324.2024.0524.2023.854,200
Jan 29, 202524.0524.0524.0424.0423.693,580
Jan 28, 202524.0724.1324.0624.1323.7812,000
Jan 27, 202524.1524.1524.1124.1123.761,825
Jan 24, 202524.2824.2924.2124.2523.902,700
Jan 23, 202524.1024.1524.1024.1523.80400
Jan 22, 202524.0624.2824.0624.2823.93300
Jan 21, 202524.0224.0224.0224.0223.67100
Jan 20, 202524.0524.2324.0524.0623.7136,600
Jan 17, 202524.1824.1924.0524.0523.704,566
Jan 16, 202523.9024.0423.9024.0423.695,750
Jan 15, 202523.7523.9023.7523.9023.552,600
Jan 14, 202523.7524.0123.7524.0023.652,127
Jan 13, 202523.9524.1023.9424.0023.658,150
Jan 10, 202523.9924.1023.9924.0523.703,400
Jan 9, 202523.9624.1923.9624.1923.84800
Jan 8, 202524.0924.2224.0524.2223.873,229
Jan 7, 202523.9924.1523.9924.1123.764,500
Jan 6, 202523.9924.0523.9924.0523.703,900
Jan 3, 202523.9523.9523.9523.9523.60800
Jan 2, 202523.6723.8023.6723.8023.46602
Dec 31, 202423.9223.9223.9223.9223.572,368
Dec 30, 202423.7023.7223.6623.6623.321,244
Dec 27, 202423.5023.5023.5023.5023.161,000
Dec 24, 202423.5323.6523.5123.5123.171,300
Dec 23, 202423.6123.6623.3423.5023.165,462
Dec 20, 202423.5323.5823.5323.5723.233,115
Dec 19, 202423.8523.8523.6023.6023.265,200
Dec 18, 202423.8623.8623.8523.8523.511,400
Dec 17, 202424.0224.0223.8523.8523.511,800
Dec 16, 202424.0124.0223.8723.8723.521,800
Dec 13, 202423.9523.9523.9523.9523.60-
Dec 12, 202423.8824.0323.8823.9523.6010,000
Dec 11, 202423.7123.8523.7023.8523.51600
Dec 10, 202423.5023.7023.5023.7023.362,062
Dec 9, 202423.5823.5823.2423.2722.936,500
Dec 6, 202423.0723.1523.0723.1222.792,300
Dec 5, 202422.9923.1422.9923.1422.812,500
Dec 4, 202422.9723.0222.9023.0222.694,800
Dec 3, 2024 0.353125 Dividend
Dec 3, 202423.1623.1622.9523.0522.723,400
Dec 2, 202423.4023.4123.2323.2322.554,600
Nov 29, 202423.4123.4123.4023.4022.711,128
Nov 28, 202423.4023.4023.3823.4022.713,375
Nov 27, 202423.4023.5323.3723.4022.713,400
Nov 26, 202423.5223.5223.5223.5222.83-
Nov 25, 202423.3423.5223.3423.5222.833,931
Nov 22, 202423.3123.3123.3123.3122.62-
Nov 21, 202423.4023.4823.3123.3122.624,366
Nov 20, 202423.3023.3523.3023.3522.661,985
Nov 19, 202423.3123.3123.3123.3122.62-
Nov 18, 202423.3123.3123.3123.3122.62300
Nov 15, 202423.3023.3223.1723.2922.606,400
Nov 14, 202423.0823.2123.0823.2022.524,580
Nov 13, 202422.9622.9622.9622.9622.28-
Nov 12, 202422.9622.9622.9622.9622.28-
Nov 11, 202422.9622.9622.9622.9622.28-
Nov 8, 202423.2523.2522.9622.9622.284,500
Nov 7, 202423.2123.2123.2123.2122.531,400
Nov 6, 202423.2923.2923.0023.1422.463,500
Nov 5, 202423.3023.4323.2823.2822.592,700
Nov 4, 202423.2623.3023.2623.3022.612,200
Nov 1, 202423.0823.2723.0823.2622.58800
Oct 31, 202423.3523.4323.2023.2022.523,600
Oct 30, 202423.2523.4823.2523.4822.791,596
Oct 29, 202423.2923.4623.0323.0322.353,650
Oct 28, 202423.6223.6423.4523.4522.766,163
Oct 25, 202423.5023.6423.4923.5522.8614,100
Oct 24, 202423.7423.7423.6223.7423.041,604
Oct 23, 202423.8023.8023.7123.7523.051,200
Oct 22, 202423.8823.8923.8023.8023.102,360
Oct 21, 202423.9123.9523.7423.7423.0412,600
Oct 18, 202423.9124.1423.9124.1423.436,356
Oct 17, 202423.9524.0123.9524.0023.292,000
Oct 16, 202423.8423.8423.7723.7723.071,700
Oct 15, 202423.8123.8123.8123.8123.111,000
Oct 11, 202423.5323.7523.5323.7523.051,480
Oct 10, 202423.8023.8123.8023.8123.112,300
Oct 9, 202423.8723.9023.8723.8723.172,200
Oct 8, 202423.8123.8923.8023.8723.173,200
Oct 7, 202423.8323.8323.8023.8123.111,500
Oct 4, 202424.0024.0023.8023.8023.101,700
Oct 3, 202424.0124.0124.0024.0023.291,950
Oct 2, 202424.1024.1024.1024.1023.39-
Oct 1, 202424.1124.2124.1024.1023.393,100
Sep 30, 202424.0024.1024.0024.1023.39802
Sep 27, 202423.8824.0823.8824.0823.378,300
Sep 26, 202424.0124.0224.0124.0123.302,800
Sep 25, 202424.0224.0523.9723.9723.264,650
Sep 24, 202423.9424.0923.9424.0323.325,659
Sep 23, 202423.9423.9423.9423.9423.24-
Sep 20, 202423.8623.9423.8623.9423.247,100
Sep 19, 202423.8523.8523.7623.7623.06700
Sep 18, 202423.8023.8523.7223.8523.157,775
Sep 17, 202423.8323.8323.8323.8323.13200
Sep 16, 202423.7023.7023.6823.7023.004,800
Sep 13, 202423.6923.7523.6923.7523.051,400
Sep 12, 202423.6423.7523.6423.7523.052,300
Sep 11, 202423.6023.7023.5923.5922.903,600
Sep 10, 202423.6923.7523.6023.6022.913,900
Sep 9, 202423.6723.6723.6723.6722.97500
Sep 6, 202423.7023.7023.7023.7023.00-
Sep 5, 202423.5023.7023.5023.7023.00599
Sep 4, 202423.6023.6023.6023.6022.91-
Sep 3, 202423.6223.6223.5723.6022.911,730
Aug 30, 2024 0.353125 Dividend
Aug 30, 202423.6523.6523.6023.6022.91975
Aug 29, 202423.7423.7523.7423.7522.71600
Aug 28, 202423.7623.7623.5223.5222.4914,681
Aug 27, 202423.7623.8523.7623.8422.791,484
Aug 26, 202423.9024.0123.9023.9222.877,085
Aug 23, 202423.8024.1223.8024.1223.069,176
Aug 22, 202423.7923.8023.7923.8022.76400
Aug 21, 202423.7023.7023.7023.7022.662,450
Aug 20, 202423.7023.7123.6123.6122.572,700
Aug 19, 202423.6723.7123.6723.7022.665,400
Aug 16, 202423.5123.6823.5023.6822.642,300
Aug 15, 202423.5123.5123.5123.5122.48100
Aug 14, 202423.4523.4523.4523.4522.42300
Aug 13, 202423.3823.5223.3523.5222.4912,600
Aug 12, 202423.3523.3623.3523.3522.33800
Aug 9, 202423.1423.2823.1423.2522.231,800
Aug 8, 202423.2023.2023.2023.2022.18-
Aug 7, 202423.2023.2023.2023.2022.1886,700
Aug 6, 202423.0123.1222.9923.1122.103,656
Aug 2, 202423.4023.4023.3023.3022.282,054
Aug 1, 202423.0023.3922.9923.3922.362,900
Jul 31, 202422.8622.9322.8622.9321.926,954
Jul 30, 202423.0023.0022.8822.8821.882,300
Jul 29, 202422.9722.9722.9722.9721.96-
Jul 26, 202422.9623.1322.9622.9721.962,044
Jul 25, 202422.7722.9122.7722.9121.911,400
Jul 24, 202422.4522.7422.4522.7421.741,754
Jul 23, 202422.4822.5222.4822.4821.491,700
Jul 22, 202422.4622.4622.4622.4621.47300
Jul 19, 202422.4522.4522.3422.3521.372,803
Jul 18, 202422.3022.4622.2022.4321.4513,300
Jul 17, 202422.1422.3622.1422.3621.387,955
Jul 16, 202422.1522.1522.0522.1421.171,600
Jul 15, 202422.1322.1322.1322.1321.16-
Jul 12, 202422.2022.2422.1322.1321.162,600
Jul 11, 202422.1022.1822.1022.1021.133,300
Jul 10, 202422.0022.0421.9822.0321.064,070
Jul 9, 202422.0022.1022.0022.1021.131,250
Jul 8, 202422.0022.0122.0022.0121.043,850
Jul 5, 202422.0122.0121.9921.9921.03800
Jul 4, 202421.9822.0121.9822.0121.04300
Jul 3, 202421.9421.9521.9221.9520.991,200
Jul 2, 202422.0122.0121.7721.7720.825,919
Jun 28, 202421.8622.0621.7822.0621.094,745
Jun 27, 202421.7021.7021.7021.7020.75-
Jun 26, 202421.6621.7021.6521.7020.751,400
Jun 25, 202421.5521.7021.4421.4720.536,257
Jun 24, 202421.5021.5121.4021.4320.494,500
Jun 21, 202421.4221.5021.4121.5020.563,200
Jun 20, 202421.3821.4221.3621.4220.481,200
Jun 19, 202421.3421.3421.2221.2220.291,800
Jun 18, 202421.5521.6021.5521.5520.603,200
Jun 17, 202421.5521.5521.5521.5520.603,395
Jun 14, 202421.6021.6021.6021.6020.65-
Jun 13, 202421.8021.8021.6021.6020.655,200
Jun 12, 202421.8521.8621.8521.8520.89800
Jun 11, 202421.7821.8521.7621.7620.81800
Jun 10, 202421.7121.7121.7121.7120.76-
Jun 7, 202421.7521.7521.6421.7120.761,900
Jun 6, 202422.0522.0521.8421.8420.881,600
Jun 5, 202421.9022.0821.9022.0521.081,748
Jun 4, 202422.0122.0121.9321.9320.977,200
Jun 3, 202421.9521.9921.8821.9921.033,800
May 31, 2024 0.353125 Dividend
May 31, 202421.9021.9021.8721.8820.922,000
May 30, 202422.1522.3322.1522.3321.012,100
May 29, 202422.4322.4322.4322.4321.11-
May 28, 202422.1622.4322.1622.4321.114,868
May 27, 202422.2622.2622.2622.2620.954,911
May 24, 202422.1622.1622.0022.0820.785,801
May 23, 202422.1122.1622.0722.1620.853,617
May 22, 202422.1722.1922.0722.0720.775,800
May 21, 202422.0922.0922.0922.0920.791,600
May 17, 202422.1522.1522.1522.1520.84700
May 16, 202422.2422.2422.1522.1520.8440,141