Other OTC - Delayed Quote • USD
Great-West Lifeco Inc. (GWLIF)
At close: April 26 at 10:50 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.33 | 29.49 | 29.33 | 29.49 | 29.49 | 800 |
Apr 25, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
Apr 24, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 300 |
Apr 23, 2024 | 29.35 | 29.50 | 29.35 | 29.50 | 29.50 | 138,800 |
Apr 22, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
Apr 19, 2024 | 29.43 | 29.43 | 29.19 | 29.26 | 29.26 | 420,300 |
Apr 18, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 300 |
Apr 17, 2024 | 28.96 | 29.18 | 28.96 | 29.16 | 29.16 | 1,600 |
Apr 16, 2024 | 28.98 | 29.08 | 28.93 | 29.08 | 29.08 | 900 |
Apr 15, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 600 |
Apr 12, 2024 | 29.18 | 29.18 | 29.05 | 29.05 | 29.05 | 1,900 |
Apr 11, 2024 | 29.78 | 29.78 | 29.66 | 29.78 | 29.78 | 800 |
Apr 10, 2024 | 29.64 | 29.97 | 29.64 | 29.97 | 29.97 | 4,200 |
Apr 9, 2024 | 31.05 | 31.05 | 30.85 | 30.85 | 30.85 | 300 |
Apr 8, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 300 |
Apr 5, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 2,000 |
Apr 4, 2024 | 31.75 | 31.75 | 31.07 | 31.07 | 31.07 | 400 |
Apr 3, 2024 | 31.71 | 31.71 | 31.66 | 31.66 | 31.66 | 700 |
Apr 2, 2024 | 31.90 | 31.90 | 31.75 | 31.75 | 31.75 | 600 |
Apr 1, 2024 | 31.75 | 31.83 | 31.69 | 31.83 | 31.83 | 1,000 |
Mar 28, 2024 | 31.91 | 32.12 | 31.91 | 31.99 | 31.99 | 18,300 |
Mar 27, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 300 |
Mar 26, 2024 | 31.34 | 31.54 | 31.34 | 31.54 | 31.54 | 1,000 |
Mar 25, 2024 | 31.54 | 31.54 | 31.24 | 31.24 | 31.24 | 4,700 |
Mar 22, 2024 | 31.58 | 31.61 | 31.50 | 31.61 | 31.61 | 164,600 |
Mar 21, 2024 | 32.08 | 32.17 | 32.03 | 32.04 | 32.04 | 69,500 |
Mar 20, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 113,300 |
Mar 19, 2024 | 31.29 | 31.29 | 31.25 | 31.26 | 31.26 | 114,400 |
Mar 18, 2024 | 31.48 | 31.55 | 31.45 | 31.55 | 31.55 | 14,800 |
Mar 15, 2024 | 31.78 | 31.78 | 31.52 | 31.52 | 31.52 | 216,900 |
Mar 14, 2024 | 31.27 | 31.53 | 31.27 | 31.53 | 31.53 | 219,400 |
Mar 13, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 193,200 |
Mar 12, 2024 | 31.64 | 31.64 | 31.50 | 31.50 | 31.50 | 69,300 |
Mar 11, 2024 | 29.54 | 31.76 | 29.54 | 31.75 | 31.75 | 32,100 |
Mar 8, 2024 | 31.94 | 31.94 | 31.91 | 31.91 | 31.91 | 48,500 |
Mar 7, 2024 | 32.48 | 32.48 | 32.47 | 32.47 | 32.47 | 108,600 |
Mar 6, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 88,900 |
Mar 5, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 1,700 |
Mar 4, 2024 | 30.93 | 31.02 | 30.93 | 31.02 | 31.02 | 700 |
Mar 1, 2024 | 30.63 | 30.92 | 30.63 | 30.82 | 30.82 | 1,900 |
Feb 29, 2024 | 30.81 | 30.82 | 30.74 | 30.77 | 30.77 | 56,800 |
Feb 28, 2024 | 0.41 Dividend | |||||
Feb 28, 2024 | 30.86 | 31.04 | 30.80 | 31.04 | 31.04 | 500 |
Feb 27, 2024 | 30.81 | 31.27 | 30.81 | 31.27 | 30.86 | 1,000 |
Feb 26, 2024 | 31.35 | 31.35 | 31.09 | 31.14 | 30.73 | 115,400 |
Feb 23, 2024 | 32.00 | 32.00 | 31.66 | 31.67 | 31.25 | 5,500 |
Feb 22, 2024 | 31.78 | 31.87 | 31.78 | 31.87 | 31.45 | 600 |
Feb 21, 2024 | 31.38 | 31.42 | 31.33 | 31.42 | 31.01 | 1,600 |
Feb 20, 2024 | 31.23 | 31.28 | 31.19 | 31.28 | 30.87 | 1,200 |
Feb 16, 2024 | 30.92 | 31.06 | 30.89 | 30.96 | 30.55 | 2,300 |
Feb 15, 2024 | 30.48 | 30.94 | 30.48 | 30.84 | 30.44 | 1,700 |
Feb 14, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.42 | 700 |
Feb 13, 2024 | 31.00 | 31.00 | 30.65 | 30.89 | 30.48 | 2,800 |
Feb 12, 2024 | 31.76 | 31.76 | 31.45 | 31.45 | 31.04 | 3,200 |
Feb 9, 2024 | 32.45 | 32.45 | 32.01 | 32.01 | 31.59 | 1,300 |
Feb 8, 2024 | 33.33 | 33.33 | 32.67 | 32.67 | 32.24 | 2,500 |
Feb 7, 2024 | 33.26 | 33.31 | 33.25 | 33.31 | 32.87 | 800 |
Feb 6, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.63 | 300 |
Feb 5, 2024 | 32.69 | 32.76 | 32.69 | 32.76 | 32.33 | 1,500 |
Feb 2, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 32.87 | - |
Feb 1, 2024 | 33.19 | 33.33 | 33.14 | 33.31 | 32.87 | 42,000 |
Jan 31, 2024 | 33.57 | 33.57 | 33.49 | 33.51 | 33.07 | 11,000 |
Jan 30, 2024 | 33.07 | 33.60 | 33.07 | 33.60 | 33.16 | 32,800 |
Jan 29, 2024 | 32.77 | 33.03 | 32.77 | 33.03 | 32.60 | 400 |
Jan 26, 2024 | 32.83 | 33.01 | 32.83 | 33.01 | 32.58 | 1,900 |
Jan 25, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 31.99 | - |
Jan 24, 2024 | 32.35 | 32.41 | 32.35 | 32.41 | 31.99 | 400 |
Jan 23, 2024 | 32.09 | 32.34 | 32.08 | 32.34 | 31.92 | 3,600 |
Jan 22, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.36 | 500 |
Jan 19, 2024 | 31.67 | 31.92 | 31.67 | 31.89 | 31.47 | 2,600 |
Jan 18, 2024 | 31.77 | 31.77 | 31.72 | 31.72 | 31.30 | 300 |
Jan 17, 2024 | 31.74 | 31.75 | 31.74 | 31.75 | 31.33 | 24,700 |
Jan 16, 2024 | 32.03 | 32.03 | 31.81 | 31.94 | 31.52 | 44,000 |
Jan 12, 2024 | 32.18 | 32.21 | 32.06 | 32.08 | 31.66 | 11,200 |
Jan 11, 2024 | 32.34 | 32.34 | 32.01 | 32.26 | 31.84 | 30,900 |
Jan 10, 2024 | 32.37 | 32.39 | 32.28 | 32.39 | 31.97 | 1,600 |
Jan 9, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 31.89 | 33,200 |
Jan 8, 2024 | 32.62 | 32.62 | 32.49 | 32.49 | 32.06 | 89,600 |
Jan 5, 2024 | 32.94 | 32.94 | 32.44 | 32.44 | 32.01 | 110,300 |
Jan 4, 2024 | 32.75 | 32.75 | 32.68 | 32.68 | 32.25 | 60,700 |
Jan 3, 2024 | 32.59 | 32.67 | 32.59 | 32.67 | 32.24 | 8,500 |
Jan 2, 2024 | 32.84 | 32.89 | 32.73 | 32.73 | 32.30 | 7,000 |
Dec 29, 2023 | 33.02 | 33.12 | 32.98 | 33.12 | 32.69 | 109,600 |
Dec 28, 2023 | 32.91 | 32.91 | 32.91 | 32.91 | 32.48 | 43,900 |
Dec 27, 2023 | 32.74 | 32.87 | 32.74 | 32.85 | 32.42 | 8,400 |
Dec 26, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.33 | 4,100 |
Dec 22, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 31.67 | - |
Dec 21, 2023 | 32.05 | 32.09 | 32.05 | 32.09 | 31.67 | 13,300 |
Dec 20, 2023 | 32.44 | 32.44 | 32.09 | 32.09 | 31.67 | 22,000 |
Dec 19, 2023 | 32.30 | 32.58 | 32.30 | 32.58 | 32.15 | 117,900 |
Dec 18, 2023 | 30.61 | 32.25 | 30.61 | 32.00 | 31.58 | 52,500 |
Dec 15, 2023 | 32.08 | 32.19 | 32.05 | 32.19 | 31.77 | 161,800 |
Dec 14, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 32.24 | 356,200 |
Dec 13, 2023 | 32.55 | 32.57 | 32.55 | 32.57 | 32.14 | 94,600 |
Dec 12, 2023 | 32.34 | 32.34 | 32.30 | 32.33 | 31.91 | 193,400 |
Dec 11, 2023 | 32.44 | 32.52 | 32.44 | 32.50 | 32.07 | 61,900 |
Dec 8, 2023 | 32.19 | 32.28 | 32.06 | 32.27 | 31.85 | 99,200 |
Dec 7, 2023 | 32.24 | 32.27 | 32.12 | 32.12 | 31.70 | 41,600 |
Dec 6, 2023 | 32.25 | 32.29 | 32.12 | 32.12 | 31.70 | 124,300 |
Dec 5, 2023 | 32.02 | 32.25 | 32.02 | 32.16 | 31.74 | 91,800 |
Dec 4, 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 31.79 | 134,600 |
Dec 1, 2023 | 32.03 | 32.33 | 32.03 | 32.33 | 31.91 | 46,200 |
Nov 30, 2023 | 31.89 | 31.89 | 31.81 | 31.81 | 31.39 | 43,400 |
Nov 29, 2023 | 0.38 Dividend | |||||
Nov 29, 2023 | 31.84 | 31.84 | 31.65 | 31.65 | 31.24 | 151,200 |
Nov 28, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 31.23 | 28,800 |
Nov 27, 2023 | 31.97 | 32.05 | 31.92 | 31.92 | 31.12 | 30,900 |
Nov 24, 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.03 | 33,600 |
Nov 22, 2023 | 31.59 | 31.82 | 31.59 | 31.82 | 31.03 | 26,100 |
Nov 21, 2023 | 31.79 | 31.79 | 31.72 | 31.72 | 30.93 | 346,400 |
Nov 20, 2023 | 31.28 | 31.37 | 31.28 | 31.33 | 30.55 | 26,900 |
Nov 17, 2023 | 31.36 | 31.36 | 31.21 | 31.21 | 30.43 | 63,000 |
Nov 16, 2023 | 30.68 | 30.86 | 30.68 | 30.86 | 30.09 | 1,500 |
Nov 15, 2023 | 31.01 | 31.01 | 30.94 | 30.94 | 30.17 | 56,700 |
Nov 14, 2023 | 30.62 | 30.65 | 30.62 | 30.65 | 29.89 | 94,900 |
Nov 13, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.02 | 66,000 |
Nov 10, 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 28.68 | 36,000 |
Nov 9, 2023 | 29.09 | 29.09 | 28.79 | 28.79 | 28.07 | 17,500 |
Nov 8, 2023 | 28.46 | 28.46 | 28.34 | 28.34 | 27.63 | 9,300 |
Nov 7, 2023 | 29.08 | 29.08 | 28.67 | 28.74 | 28.02 | 17,100 |
Nov 6, 2023 | 29.21 | 29.21 | 29.08 | 29.17 | 28.44 | 132,900 |
Nov 3, 2023 | 29.00 | 29.53 | 29.00 | 29.53 | 28.79 | 5,900 |
Nov 2, 2023 | 28.55 | 28.64 | 28.55 | 28.62 | 27.91 | 2,600 |
Nov 1, 2023 | 27.94 | 28.11 | 27.94 | 28.11 | 27.41 | 40,500 |
Oct 31, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.85 | 28,200 |
Oct 30, 2023 | 27.45 | 27.56 | 27.21 | 27.53 | 26.84 | 8,300 |
Oct 27, 2023 | 27.00 | 27.02 | 26.84 | 26.84 | 26.17 | 103,900 |
Oct 26, 2023 | 26.89 | 27.44 | 26.89 | 27.27 | 26.59 | 32,000 |
Oct 25, 2023 | 27.34 | 27.36 | 27.34 | 27.36 | 26.68 | 93,400 |
Oct 24, 2023 | 27.17 | 27.34 | 27.17 | 27.34 | 26.66 | 95,900 |
Oct 23, 2023 | 27.21 | 27.23 | 27.19 | 27.19 | 26.51 | 140,400 |
Oct 20, 2023 | 27.55 | 27.58 | 27.41 | 27.41 | 26.73 | 54,600 |
Oct 19, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 27.80 | 65,800 |
Oct 18, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 27.80 | 118,900 |
Oct 17, 2023 | 28.87 | 28.87 | 28.85 | 28.85 | 28.13 | 118,500 |
Oct 16, 2023 | 28.52 | 28.76 | 28.52 | 28.74 | 28.02 | 96,900 |
Oct 13, 2023 | 28.43 | 28.43 | 28.42 | 28.42 | 27.71 | 77,600 |
Oct 12, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 27.72 | 47,000 |
Oct 11, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 27.73 | 35,400 |
Oct 10, 2023 | 28.48 | 28.65 | 28.48 | 28.53 | 27.82 | 7,800 |
Oct 9, 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.16 | - |
Oct 6, 2023 | 27.81 | 27.85 | 27.81 | 27.85 | 27.16 | 13,300 |
Oct 5, 2023 | 27.46 | 27.67 | 27.46 | 27.67 | 26.98 | 37,000 |
Oct 4, 2023 | 27.17 | 27.39 | 27.16 | 27.36 | 26.68 | 168,600 |
Oct 3, 2023 | 27.60 | 27.60 | 27.30 | 27.36 | 26.68 | 206,300 |
Oct 2, 2023 | 28.13 | 28.13 | 28.06 | 28.06 | 27.36 | 100,600 |
Sep 29, 2023 | 29.05 | 29.05 | 28.53 | 28.53 | 27.82 | 181,300 |
Sep 28, 2023 | 29.21 | 29.21 | 29.20 | 29.21 | 28.48 | 132,400 |
Sep 27, 2023 | 29.50 | 29.50 | 29.00 | 29.03 | 28.31 | 42,300 |
Sep 26, 2023 | 29.70 | 29.70 | 29.67 | 29.67 | 28.93 | 76,800 |
Sep 25, 2023 | 30.10 | 30.10 | 30.06 | 30.09 | 29.34 | 66,000 |
Sep 22, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 29.86 | 22,200 |
Sep 21, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 29.86 | - |
Sep 20, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 29.86 | 111,700 |
Sep 19, 2023 | 30.49 | 30.57 | 30.45 | 30.46 | 29.70 | 58,600 |
Sep 18, 2023 | 30.11 | 30.11 | 30.06 | 30.06 | 29.31 | 115,000 |
Sep 15, 2023 | 29.94 | 29.99 | 29.88 | 29.99 | 29.24 | 156,400 |
Sep 14, 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.05 | 91,200 |
Sep 13, 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 28.87 | 117,500 |
Sep 12, 2023 | 29.55 | 29.71 | 29.55 | 29.61 | 28.87 | 162,300 |
Sep 11, 2023 | 27.64 | 29.48 | 27.64 | 29.48 | 28.75 | 34,700 |
Sep 8, 2023 | 29.05 | 29.05 | 29.01 | 29.04 | 28.32 | 50,900 |
Sep 7, 2023 | 29.03 | 29.05 | 28.91 | 28.91 | 28.19 | 18,900 |
Sep 6, 2023 | 28.87 | 29.12 | 28.86 | 29.12 | 28.39 | 51,900 |
Sep 5, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.28 | - |
Sep 1, 2023 | 29.03 | 29.06 | 29.00 | 29.00 | 28.28 | 500 |
Aug 31, 2023 | 28.92 | 28.92 | 28.69 | 28.71 | 27.99 | 89,600 |
Aug 30, 2023 | 0.38 Dividend | |||||
Aug 30, 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 27.99 | - |
Aug 29, 2023 | 28.60 | 28.71 | 28.60 | 28.71 | 27.62 | 300 |
Aug 28, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 27.05 | - |
Aug 25, 2023 | 28.07 | 28.12 | 28.07 | 28.12 | 27.05 | 200 |
Aug 24, 2023 | 27.96 | 28.12 | 27.96 | 28.12 | 27.05 | 1,100 |
Aug 23, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 27.18 | - |
Aug 22, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 27.18 | 53,500 |
Aug 21, 2023 | 28.29 | 28.29 | 28.25 | 28.25 | 27.18 | 1,400 |
Aug 18, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 27.42 | 2,500 |
Aug 17, 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 27.93 | 1,400 |
Aug 16, 2023 | 29.05 | 29.08 | 29.05 | 29.08 | 27.98 | 300 |
Aug 15, 2023 | 29.26 | 29.26 | 28.98 | 28.98 | 27.88 | 400 |
Aug 14, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 28.46 | - |
Aug 11, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 28.46 | 100 |
Aug 10, 2023 | 29.31 | 29.61 | 29.31 | 29.46 | 28.34 | 1,100 |
Aug 9, 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 28.95 | 100 |
Aug 8, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 28.99 | 100 |
Aug 7, 2023 | 30.04 | 30.45 | 28.51 | 30.00 | 28.86 | 2,200 |
Aug 4, 2023 | 30.31 | 30.31 | 30.17 | 30.17 | 29.02 | 800 |
Aug 3, 2023 | 29.86 | 29.86 | 29.73 | 29.73 | 28.60 | 2,200 |
Aug 2, 2023 | 29.79 | 29.79 | 29.78 | 29.78 | 28.65 | 1,100 |
Aug 1, 2023 | 30.13 | 30.13 | 30.03 | 30.05 | 28.91 | 1,600 |
Jul 31, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 29.10 | 500 |
Jul 28, 2023 | 30.34 | 30.55 | 30.23 | 30.23 | 29.08 | 14,700 |
Jul 27, 2023 | 30.60 | 30.62 | 30.50 | 30.50 | 29.34 | 700 |
Jul 26, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 29.26 | 800 |
Jul 25, 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 29.28 | 13,100 |
Jul 24, 2023 | 30.39 | 30.59 | 30.39 | 30.43 | 29.28 | 900 |
Jul 21, 2023 | 30.20 | 30.31 | 30.20 | 30.31 | 29.16 | 400 |
Jul 20, 2023 | 30.13 | 30.13 | 30.09 | 30.09 | 28.95 | 600 |
Jul 19, 2023 | 30.06 | 30.06 | 29.94 | 29.96 | 28.82 | 2,300 |
Jul 18, 2023 | 29.85 | 30.05 | 29.85 | 30.01 | 28.87 | 1,300 |
Jul 17, 2023 | 29.53 | 29.72 | 29.53 | 29.72 | 28.59 | 600 |
Jul 14, 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 28.45 | - |
Jul 13, 2023 | 29.48 | 29.57 | 29.46 | 29.57 | 28.45 | 1,900 |
Jul 12, 2023 | 29.24 | 29.30 | 29.14 | 29.26 | 28.15 | 3,200 |
Jul 11, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 27.89 | 202,500 |
Jul 10, 2023 | 29.13 | 29.13 | 29.06 | 29.06 | 27.96 | 400 |
Jul 7, 2023 | 29.17 | 29.24 | 29.17 | 29.19 | 28.08 | 142,400 |
Jul 6, 2023 | 29.20 | 29.20 | 29.00 | 29.00 | 27.90 | 1,100 |
Jul 5, 2023 | 28.90 | 29.29 | 28.90 | 29.28 | 28.17 | 2,700 |
Jul 3, 2023 | 29.47 | 29.47 | 28.90 | 28.90 | 27.80 | 1,300 |
Jun 30, 2023 | 28.75 | 29.15 | 28.75 | 29.14 | 28.03 | 4,800 |
Jun 29, 2023 | 28.60 | 28.65 | 28.60 | 28.65 | 27.56 | 2,500 |
Jun 28, 2023 | 28.46 | 28.62 | 28.46 | 28.62 | 27.53 | 7,200 |
Jun 27, 2023 | 28.58 | 28.78 | 28.58 | 28.78 | 27.69 | 2,100 |
Jun 26, 2023 | 28.36 | 28.58 | 28.36 | 28.45 | 27.37 | 5,700 |
Jun 23, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 27.19 | 200 |
Jun 22, 2023 | 28.60 | 28.60 | 28.52 | 28.52 | 27.44 | 700 |
Jun 21, 2023 | 28.87 | 28.88 | 28.80 | 28.80 | 27.71 | 5,100 |
Jun 20, 2023 | 28.86 | 28.86 | 28.63 | 28.81 | 27.72 | 1,600 |
Jun 16, 2023 | 29.12 | 29.13 | 29.08 | 29.08 | 27.98 | 700 |
Jun 15, 2023 | 29.10 | 29.20 | 29.10 | 29.20 | 28.09 | 400 |
Jun 14, 2023 | 28.96 | 28.96 | 28.75 | 28.85 | 27.76 | 287,500 |
Jun 13, 2023 | 28.72 | 28.73 | 28.72 | 28.73 | 27.64 | 1,900 |
Jun 12, 2023 | 28.41 | 28.41 | 28.32 | 28.36 | 27.28 | 3,200 |
Jun 9, 2023 | 28.71 | 28.71 | 28.58 | 28.58 | 27.50 | 3,900 |
Jun 8, 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 27.62 | 1,200 |
Jun 7, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 27.63 | 700 |
Jun 6, 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 27.72 | 100 |
Jun 5, 2023 | 28.75 | 28.81 | 28.72 | 28.73 | 27.64 | 4,200 |
Jun 2, 2023 | 28.78 | 28.80 | 28.78 | 28.80 | 27.71 | 500 |
Jun 1, 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 27.73 | 500 |
May 31, 2023 | 28.52 | 28.55 | 28.43 | 28.43 | 27.35 | 600 |
May 30, 2023 | 0.38 Dividend | |||||
May 30, 2023 | 28.55 | 28.55 | 28.54 | 28.54 | 27.46 | 900 |
May 26, 2023 | 27.31 | 28.91 | 27.31 | 28.91 | 27.44 | 1,500 |
May 25, 2023 | 28.57 | 28.57 | 28.56 | 28.56 | 27.11 | 800 |
May 24, 2023 | 28.75 | 28.75 | 28.57 | 28.69 | 27.24 | 3,000 |
May 23, 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 27.71 | 800 |
May 22, 2023 | 29.46 | 29.93 | 29.46 | 29.46 | 27.97 | 1,600 |
May 19, 2023 | 28.90 | 28.93 | 28.89 | 28.93 | 27.46 | 1,100 |
May 18, 2023 | 28.78 | 28.85 | 28.65 | 28.79 | 27.33 | 42,700 |
May 17, 2023 | 28.74 | 28.74 | 28.64 | 28.66 | 27.21 | 8,500 |
May 16, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 26.99 | 200 |
May 15, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 26.77 | - |
May 12, 2023 | 28.16 | 28.20 | 28.12 | 28.20 | 26.77 | 300 |
May 11, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 26.62 | - |
May 10, 2023 | 28.48 | 28.48 | 28.04 | 28.04 | 26.62 | 400 |
May 9, 2023 | 28.90 | 29.09 | 28.90 | 29.01 | 27.54 | 5,800 |
May 8, 2023 | 29.20 | 29.20 | 29.00 | 29.00 | 27.53 | 2,300 |
May 5, 2023 | 28.78 | 28.93 | 28.77 | 28.85 | 27.39 | 1,100 |
May 4, 2023 | 28.21 | 28.40 | 28.19 | 28.40 | 26.96 | 2,900 |
May 3, 2023 | 28.51 | 28.51 | 28.26 | 28.26 | 26.83 | 400 |
May 2, 2023 | 28.37 | 28.55 | 28.26 | 28.55 | 27.10 | 1,000 |
May 1, 2023 | 28.63 | 28.70 | 28.63 | 28.67 | 27.22 | 800 |
Apr 28, 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 27.07 | 100 |
Apr 27, 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 27.05 | 1,200 |
Related Tickers
UNM Unum Group
50.75
-1.19%
GNW Genworth Financial, Inc.
5.99
-0.33%
AFL Aflac Incorporated
83.61
-0.14%
JXN Jackson Financial Inc.
69.56
-0.03%
LNC Lincoln National Corporation
27.81
-0.54%
MFC Manulife Financial Corporation
23.47
+0.43%
POW.TO Power Corporation of Canada
36.40
-0.66%
PRU Prudential Financial, Inc.
110.50
-0.61%
MFC.TO Manulife Financial Corporation
32.07
+0.41%