Advertisement
Advertisement
U.S. markets open in 4 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

Toronto - Toronto Real Time Price. Currency in CAD
19.840.00 (0.00%)
At close: 03:56PM EST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202320.0020.0019.8419.8419.842,620
Jan 27, 202319.8019.9419.8019.8819.88900
Jan 26, 202319.6819.9019.6819.9019.904,100
Jan 25, 202319.9220.0119.7719.7719.776,642
Jan 24, 202319.7019.8619.7019.8619.864,903
Jan 23, 202319.6219.9219.6219.9219.9212,100
Jan 20, 202319.7019.7519.6119.6119.611,691
Jan 19, 202319.7519.7519.6719.7519.752,850
Jan 18, 202319.7919.9819.7619.7619.769,626
Jan 17, 202319.6019.8619.4019.8519.852,201
Jan 16, 202319.3919.4119.3919.4119.416,101
Jan 13, 202319.2519.2519.2519.2519.251,111
Jan 12, 202318.9919.5018.9319.1819.1811,515
Jan 11, 202318.9019.0018.8519.0019.002,402
Jan 10, 202319.1019.1018.9018.9018.901,400
Jan 09, 202318.6019.0018.6019.0019.0011,880
Jan 06, 202318.4918.4918.4918.4918.49918
Jan 05, 202318.2118.2118.1418.1418.143,633
Jan 04, 202317.6918.2417.6918.2418.243,983
Jan 03, 202317.6617.6617.5817.5817.583,605
Dec 30, 202217.6517.6517.6517.6517.65905
Dec 29, 202217.4317.4517.4317.4517.45800
Dec 28, 202217.4817.6017.4117.4117.418,350
Dec 23, 202217.5217.6317.5017.6317.638,550
Dec 22, 202217.6217.8317.5017.6017.6010,200
Dec 21, 202217.3717.6017.3717.6017.606,000
Dec 20, 202217.3317.5517.2617.3917.3917,730
Dec 19, 202217.5017.7017.3617.4017.4020,089
Dec 16, 202217.4517.5117.3417.5017.5011,368
Dec 15, 202217.4017.5517.4017.5117.519,400
Dec 14, 202217.5217.5517.3717.3817.387,100
Dec 13, 202217.6217.6817.4617.4617.4611,561
Dec 12, 202217.4817.6617.4517.4717.476,163
Dec 09, 202217.6617.6617.4817.4817.48800
Dec 08, 202217.8017.8817.5317.5717.5793,518
Dec 07, 202217.5517.8917.5017.8917.8915,835
Dec 06, 202217.7117.7117.6217.6917.693,900
Dec 05, 202217.9617.9717.7117.7117.7121,780
Dec 02, 202217.9118.0417.7617.9617.9618,292
Dec 01, 202217.8718.1117.8418.0718.07165,295
Dec 01, 20220.28125 Dividend
Nov 30, 202218.2518.3318.0518.3018.025,403
Nov 29, 202218.0118.0117.8717.8717.601,602
Nov 28, 202218.0718.1317.9817.9817.704,850
Nov 25, 202217.9818.0817.8217.8717.608,328
Nov 24, 202217.6518.1817.6517.9717.6912,769
Nov 23, 202217.4717.7717.4517.5617.296,900
Nov 22, 202217.4617.7817.4617.4917.225,455
Nov 21, 202217.4817.5517.4417.5517.2814,004
Nov 18, 202217.3917.4517.3417.4417.172,600
Nov 17, 202217.3417.4017.3117.3117.0410,785
Nov 16, 202217.3517.4817.3017.4817.2110,965
Nov 15, 202217.5517.5517.2417.4817.214,000
Nov 14, 202217.4417.4517.2617.3517.0810,615
Nov 11, 202217.5717.5717.4417.4417.174,200
Nov 10, 202217.1617.5117.1617.4917.2231,675
Nov 09, 202217.0517.1716.9816.9916.7314,610
Nov 08, 202217.1617.2017.0417.0416.7811,550
Nov 07, 202217.2717.2717.1017.1716.9113,706
Nov 04, 202217.3617.4417.3517.4417.175,100
Nov 03, 202217.5017.5017.2917.3617.095,955
Nov 02, 202217.6417.6917.6317.6917.423,477
Nov 01, 202217.7117.7517.6017.7517.4811,595
Oct 31, 202217.5517.6017.5117.6017.331,136
Oct 28, 202217.7117.8017.6617.7117.445,000
Oct 27, 202217.9217.9217.6317.6317.3611,374
Oct 26, 202217.4818.0717.4817.8217.5515,330
Oct 25, 202217.4517.4517.3117.3217.0510,920
Oct 24, 202217.6117.6217.4117.4917.222,800
Oct 21, 202217.5017.8217.5017.8217.5513,437
Oct 20, 202217.6517.6617.4217.5517.287,864
Oct 19, 202217.5417.7417.4617.5217.258,515
Oct 18, 202217.4917.6817.4817.6417.377,520
Oct 17, 202217.2917.5117.2917.3817.118,548
Oct 14, 202217.4017.4017.2117.2817.011,500
Oct 13, 202217.5417.5417.2217.3717.1015,153
Oct 12, 202217.4717.5617.4717.5517.286,106
Oct 11, 202217.8217.9517.6017.6017.338,990
Oct 07, 202218.1718.1718.1718.1717.89200
Oct 06, 202218.3018.4618.1518.2317.9530,814
Oct 05, 202218.1818.2518.1218.2517.973,000
Oct 04, 202218.0918.2718.0818.2617.982,773
Oct 03, 202218.0518.2218.0518.0517.774,400
Sep 30, 202217.9718.0017.9017.9017.623,875
Sep 29, 202217.8518.0017.8517.9717.6920,525
Sep 28, 202217.8017.8917.8017.8417.576,300
Sep 27, 202217.9017.9517.8017.9017.6263,533
Sep 26, 202217.8817.9017.6417.8717.6010,511
Sep 23, 202217.9218.0117.8818.0117.7310,433
Sep 22, 202218.2518.2517.9417.9417.6610,019
Sep 21, 202218.3418.3418.2118.2417.963,108
Sep 20, 202218.3618.3618.3018.3118.033,102
Sep 19, 202218.4618.4618.4218.4218.143,135
Sep 16, 202218.5018.5118.3518.3518.072,700
Sep 15, 202218.6818.6818.5218.5418.262,862
Sep 14, 202218.7018.7018.5318.5318.253,856
Sep 13, 202218.7918.7918.6618.6618.371,910
Sep 12, 202218.8818.8818.7918.8518.561,880
Sep 09, 202218.8318.8818.8318.8818.594,302
Sep 08, 202218.8518.8518.8018.8018.515,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement