Toronto - Delayed Quote CAD

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

21.71 +0.12 (+0.56%)
At close: April 26 at 3:56 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 21.81 21.81 21.71 21.71 21.71 1,300
Apr 25, 2024 21.59 21.59 21.59 21.59 21.59 -
Apr 24, 2024 21.59 21.70 21.58 21.59 21.59 2,533
Apr 23, 2024 21.80 21.80 21.59 21.59 21.59 3,650
Apr 22, 2024 21.75 21.75 21.75 21.75 21.75 1,000
Apr 19, 2024 22.01 22.01 21.75 21.75 21.75 4,942
Apr 18, 2024 22.30 22.35 22.13 22.19 22.19 5,657
Apr 17, 2024 22.35 22.35 22.25 22.25 22.25 1,700
Apr 16, 2024 22.11 22.27 22.10 22.25 22.25 3,622
Apr 15, 2024 22.20 22.20 22.20 22.20 22.20 100
Apr 12, 2024 22.48 22.48 22.48 22.48 22.48 -
Apr 11, 2024 22.40 22.48 22.34 22.48 22.48 1,300
Apr 10, 2024 22.60 22.65 22.31 22.31 22.31 1,000
Apr 9, 2024 22.60 22.65 22.60 22.65 22.65 676
Apr 8, 2024 22.58 22.59 22.57 22.57 22.57 800
Apr 5, 2024 22.71 22.80 22.71 22.80 22.80 200
Apr 4, 2024 22.55 22.55 22.55 22.55 22.55 -
Apr 3, 2024 22.70 22.70 22.55 22.55 22.55 700
Apr 2, 2024 22.80 22.81 22.70 22.70 22.70 3,850
Apr 1, 2024 22.75 22.75 22.72 22.72 22.72 1,311
Mar 28, 2024 22.75 22.75 22.71 22.74 22.74 5,704
Mar 27, 2024 22.60 22.81 22.60 22.81 22.81 35,100
Mar 26, 2024 22.60 22.66 22.60 22.66 22.66 5,185
Mar 25, 2024 22.77 22.77 22.70 22.70 22.70 1,000
Mar 22, 2024 22.64 22.64 22.64 22.64 22.64 2,729
Mar 21, 2024 22.80 22.86 22.75 22.86 22.86 4,546
Mar 20, 2024 22.80 22.80 22.80 22.80 22.80 1,500
Mar 19, 2024 22.80 22.80 22.75 22.75 22.75 2,400
Mar 18, 2024 22.78 22.78 22.67 22.67 22.67 2,159
Mar 15, 2024 22.79 22.88 22.76 22.76 22.76 2,100
Mar 14, 2024 22.83 22.84 22.83 22.84 22.84 1,000
Mar 13, 2024 22.81 22.81 22.81 22.81 22.81 -
Mar 12, 2024 22.81 22.84 22.80 22.81 22.81 3,302
Mar 11, 2024 22.74 22.75 22.67 22.69 22.69 4,800
Mar 8, 2024 22.66 22.70 22.66 22.68 22.68 3,750
Mar 7, 2024 22.78 22.78 22.78 22.78 22.78 3,000
Mar 6, 2024 22.80 22.80 22.80 22.80 22.80 -
Mar 5, 2024 22.80 22.80 22.80 22.80 22.80 10,800
Mar 4, 2024 22.69 22.84 22.69 22.84 22.84 4,500
Mar 1, 2024 22.88 22.88 22.84 22.84 22.84 300
Feb 29, 2024 22.85 22.92 22.78 22.78 22.78 2,200
Feb 28, 2024 0.36 Dividend
Feb 28, 2024 22.71 22.92 22.71 22.92 22.92 1,500
Feb 27, 2024 22.99 22.99 22.99 22.99 22.63 200
Feb 26, 2024 22.83 22.83 22.83 22.83 22.47 -
Feb 23, 2024 23.10 23.10 22.83 22.83 22.47 1,976
Feb 22, 2024 22.94 22.94 22.94 22.94 22.58 900
Feb 21, 2024 22.97 22.99 22.97 22.99 22.63 450
Feb 20, 2024 22.86 22.87 22.85 22.87 22.51 1,655
Feb 16, 2024 22.85 22.85 22.85 22.85 22.49 600
Feb 15, 2024 22.90 22.90 22.79 22.79 22.43 4,200
Feb 14, 2024 22.90 22.90 22.90 22.90 22.54 500
Feb 13, 2024 22.93 22.94 22.80 22.94 22.58 17,100
Feb 12, 2024 22.84 22.90 22.84 22.89 22.53 3,436
Feb 9, 2024 22.75 22.90 22.75 22.89 22.53 1,800
Feb 8, 2024 22.76 22.76 22.73 22.74 22.38 7,544
Feb 7, 2024 22.80 22.81 22.76 22.76 22.40 2,300
Feb 6, 2024 22.76 22.76 22.76 22.76 22.40 1,000
Feb 5, 2024 22.80 22.80 22.78 22.78 22.42 3,000
Feb 2, 2024 22.97 22.97 22.76 22.76 22.40 700
Feb 1, 2024 22.95 22.97 22.92 22.97 22.61 15,750
Jan 31, 2024 22.87 22.87 22.80 22.80 22.44 705
Jan 30, 2024 22.90 22.90 22.80 22.80 22.44 1,100
Jan 29, 2024 23.00 23.00 22.90 22.90 22.54 600
Jan 26, 2024 22.89 23.01 22.79 22.92 22.56 8,500
Jan 25, 2024 23.00 23.00 22.97 22.97 22.61 3,020
Jan 24, 2024 22.80 23.00 22.72 23.00 22.64 857
Jan 23, 2024 22.81 22.90 22.75 22.90 22.54 3,305
Jan 22, 2024 22.81 22.90 22.78 22.78 22.42 4,400
Jan 19, 2024 22.85 22.99 22.71 22.99 22.63 7,447
Jan 18, 2024 22.83 22.85 22.80 22.85 22.49 3,000
Jan 17, 2024 22.81 22.90 22.80 22.82 22.46 10,000
Jan 16, 2024 23.09 23.09 22.85 22.90 22.54 21,185
Jan 15, 2024 22.81 22.81 22.81 22.81 22.45 -
Jan 12, 2024 22.84 22.85 22.81 22.81 22.45 3,101
Jan 11, 2024 22.81 22.81 22.77 22.77 22.41 3,200
Jan 10, 2024 22.64 22.64 22.64 22.64 22.28 390
Jan 9, 2024 22.90 22.90 22.90 22.90 22.54 500
Jan 8, 2024 22.82 22.83 22.79 22.80 22.44 8,400
Jan 5, 2024 22.55 22.60 22.55 22.60 22.24 5,900
Jan 4, 2024 22.50 22.65 22.50 22.65 22.29 14,500
Jan 3, 2024 22.50 22.50 22.50 22.50 22.15 900
Jan 2, 2024 22.00 22.25 22.00 22.20 21.85 4,610
Dec 29, 2023 21.99 21.99 21.85 21.99 21.64 1,339
Dec 28, 2023 21.93 21.93 21.73 21.73 21.39 736
Dec 27, 2023 21.55 21.55 21.50 21.50 21.16 2,000
Dec 22, 2023 21.52 21.60 21.52 21.52 21.18 4,800
Dec 21, 2023 21.41 21.76 21.41 21.48 21.14 9,541
Dec 20, 2023 21.45 21.48 21.39 21.40 21.06 4,545
Dec 19, 2023 21.40 21.50 21.40 21.45 21.11 5,500
Dec 18, 2023 21.58 21.58 21.30 21.30 20.96 5,410
Dec 15, 2023 21.50 21.64 21.32 21.64 21.30 13,900
Dec 14, 2023 21.29 21.40 21.24 21.40 21.06 2,400
Dec 13, 2023 20.70 21.11 20.70 21.00 20.67 10,589
Dec 12, 2023 21.20 21.20 20.70 20.78 20.45 8,150
Dec 11, 2023 21.02 21.14 21.00 21.03 20.70 4,200
Dec 8, 2023 21.49 21.49 21.00 21.01 20.68 2,246
Dec 7, 2023 21.44 21.44 21.23 21.23 20.90 7,700
Dec 6, 2023 21.43 21.52 21.43 21.50 21.16 1,600
Dec 5, 2023 21.42 21.42 21.18 21.18 20.85 2,175
Dec 4, 2023 21.75 21.75 21.51 21.51 21.17 2,300
Dec 1, 2023 21.68 21.68 21.50 21.50 21.16 4,800
Nov 30, 2023 21.70 21.70 21.50 21.68 21.34 5,262
Nov 29, 2023 0.36 Dividend
Nov 29, 2023 21.70 21.71 21.69 21.69 21.35 2,300
Nov 28, 2023 21.76 21.89 21.76 21.85 21.15 5,600
Nov 27, 2023 22.00 22.00 21.75 21.76 21.06 13,752
Nov 24, 2023 21.81 21.90 21.80 21.90 21.20 1,564
Nov 23, 2023 21.77 21.99 21.77 21.97 21.26 1,300
Nov 22, 2023 21.26 21.80 21.26 21.80 21.10 1,400
Nov 21, 2023 21.10 21.19 21.02 21.19 20.51 4,980
Nov 20, 2023 21.15 21.15 20.90 20.90 20.23 2,300
Nov 17, 2023 20.99 21.12 20.99 21.12 20.44 4,651
Nov 16, 2023 21.18 21.25 21.18 21.24 20.56 1,140
Nov 15, 2023 20.89 20.99 20.89 20.98 20.31 2,500
Nov 14, 2023 20.74 20.74 20.74 20.74 20.07 144
Nov 13, 2023 20.61 20.61 20.56 20.56 19.90 981
Nov 10, 2023 20.80 20.80 20.70 20.75 20.08 1,500
Nov 9, 2023 21.10 21.12 21.00 21.00 20.33 3,100
Nov 8, 2023 21.12 21.15 21.11 21.14 20.46 2,000
Nov 7, 2023 21.09 21.09 21.09 21.09 20.41 100
Nov 6, 2023 21.15 21.15 21.00 21.09 20.41 2,870
Nov 3, 2023 20.84 21.20 20.80 21.20 20.52 3,590
Nov 2, 2023 20.50 20.85 20.50 20.85 20.18 750
Nov 1, 2023 20.19 20.57 20.19 20.56 19.90 6,300
Oct 31, 2023 20.10 20.18 20.00 20.15 19.50 3,771
Oct 30, 2023 20.00 20.06 19.99 20.06 19.42 900
Oct 27, 2023 20.00 20.00 20.00 20.00 19.36 165
Oct 26, 2023 20.00 20.01 20.00 20.01 19.37 3,605
Oct 25, 2023 20.10 20.19 20.01 20.01 19.37 3,500
Oct 24, 2023 20.12 20.28 20.10 20.28 19.63 3,641
Oct 23, 2023 20.60 20.60 20.28 20.28 19.63 3,402
Oct 20, 2023 20.63 20.63 20.50 20.50 19.84 4,582
Oct 19, 2023 20.76 20.76 20.70 20.70 20.04 8,500
Oct 18, 2023 20.79 20.79 20.71 20.75 20.08 3,200
Oct 17, 2023 20.87 20.87 20.85 20.85 20.18 535
Oct 16, 2023 20.90 20.90 20.83 20.83 20.16 900
Oct 13, 2023 21.00 21.00 20.86 20.86 20.19 2,200
Oct 12, 2023 20.99 21.00 20.88 20.99 20.32 4,500
Oct 11, 2023 20.84 20.88 20.84 20.88 20.21 400
Oct 10, 2023 20.80 20.91 20.80 20.83 20.16 1,300
Oct 6, 2023 21.05 21.05 20.95 20.95 20.28 3,000
Oct 5, 2023 21.01 21.02 21.01 21.02 20.35 1,200
Oct 4, 2023 21.05 21.05 21.05 21.05 20.37 100
Oct 3, 2023 21.10 21.10 21.09 21.09 20.41 1,400
Oct 2, 2023 21.12 21.20 21.12 21.15 20.47 2,610
Sep 29, 2023 21.06 21.24 21.05 21.24 20.56 4,680
Sep 28, 2023 21.10 21.14 21.00 21.08 20.40 6,540
Sep 27, 2023 21.15 21.15 21.06 21.06 20.38 950
Sep 26, 2023 21.30 21.30 21.06 21.17 20.49 2,650
Sep 25, 2023 21.12 21.21 21.00 21.00 20.33 6,250
Sep 22, 2023 21.17 21.18 21.10 21.10 20.42 1,426
Sep 21, 2023 21.15 21.27 21.15 21.27 20.59 698
Sep 20, 2023 21.18 21.18 21.10 21.15 20.47 1,200
Sep 19, 2023 21.17 21.17 21.17 21.17 20.49 -
Sep 18, 2023 21.14 21.17 21.13 21.17 20.49 895
Sep 15, 2023 21.25 21.25 21.25 21.25 20.57 150
Sep 14, 2023 21.04 21.04 21.04 21.04 20.36 -
Sep 13, 2023 21.11 21.11 21.04 21.04 20.36 1,800
Sep 12, 2023 21.25 21.25 21.25 21.25 20.57 -
Sep 11, 2023 21.24 21.25 21.24 21.25 20.57 400
Sep 8, 2023 21.20 21.21 21.15 21.15 20.47 400
Sep 7, 2023 21.05 21.23 21.05 21.16 20.48 1,525
Sep 6, 2023 21.10 21.20 21.10 21.20 20.52 838
Sep 5, 2023 21.10 21.10 21.08 21.09 20.41 1,709
Sep 1, 2023 21.10 21.10 21.10 21.10 20.42 520
Aug 31, 2023 21.02 21.20 21.02 21.10 20.42 1,700
Aug 30, 2023 0.36 Dividend
Aug 30, 2023 21.15 21.15 21.00 21.15 20.47 3,048
Aug 29, 2023 21.30 21.34 21.26 21.27 20.24 3,600
Aug 28, 2023 21.35 21.35 21.24 21.25 20.22 5,446
Aug 25, 2023 21.33 21.35 21.33 21.35 20.31 200
Aug 24, 2023 21.40 21.40 21.40 21.40 20.36 800
Aug 23, 2023 21.30 21.41 21.30 21.41 20.37 400
Aug 22, 2023 21.51 21.51 21.25 21.29 20.26 2,000
Aug 21, 2023 21.93 21.94 21.45 21.49 20.45 7,000
Aug 18, 2023 21.60 21.60 21.49 21.56 20.51 2,176
Aug 17, 2023 21.55 21.56 21.54 21.55 20.50 3,000
Aug 16, 2023 21.72 21.72 21.69 21.69 20.64 1,150
Aug 15, 2023 21.74 21.74 21.65 21.65 20.60 1,200
Aug 14, 2023 21.84 21.84 21.75 21.75 20.69 950
Aug 11, 2023 21.84 21.84 21.84 21.84 20.78 1,800
Aug 10, 2023 21.97 21.97 21.85 21.92 20.85 1,500
Aug 9, 2023 21.82 21.82 21.56 21.75 20.69 709
Aug 8, 2023 21.86 21.86 21.76 21.76 20.70 2,350
Aug 4, 2023 21.75 21.86 21.75 21.84 20.78 1,633
Aug 3, 2023 21.80 21.90 21.72 21.72 20.66 2,804
Aug 2, 2023 21.90 21.90 21.90 21.90 20.84 300
Aug 1, 2023 21.90 21.92 21.85 21.90 20.84 2,666
Jul 31, 2023 21.94 22.00 21.90 21.90 20.84 3,360
Jul 28, 2023 21.99 21.99 21.99 21.99 20.92 -
Jul 27, 2023 22.01 22.01 21.99 21.99 20.92 3,734
Jul 26, 2023 21.99 22.00 21.99 22.00 20.93 1,400
Jul 25, 2023 21.95 22.08 21.95 22.08 21.01 2,120
Jul 24, 2023 22.00 22.00 21.90 21.91 20.85 1,200
Jul 21, 2023 21.60 21.96 21.56 21.96 20.89 17,213
Jul 20, 2023 21.51 21.64 21.51 21.55 20.50 9,303
Jul 19, 2023 21.50 21.59 21.50 21.55 20.50 2,375
Jul 18, 2023 21.50 21.50 21.50 21.50 20.46 200
Jul 17, 2023 21.60 21.60 21.60 21.60 20.55 -
Jul 14, 2023 21.60 21.60 21.60 21.60 20.55 900
Jul 13, 2023 21.50 21.60 21.50 21.60 20.55 2,100
Jul 12, 2023 21.52 21.52 21.45 21.49 20.45 1,675
Jul 11, 2023 21.56 21.56 21.50 21.55 20.50 4,170
Jul 10, 2023 21.68 21.69 21.55 21.55 20.50 2,100
Jul 7, 2023 21.62 21.70 21.61 21.68 20.63 2,000
Jul 6, 2023 21.64 21.75 21.60 21.60 20.55 8,005
Jul 5, 2023 21.72 21.80 21.72 21.80 20.74 3,500
Jul 4, 2023 21.80 21.80 21.80 21.80 20.74 -
Jun 30, 2023 21.50 21.80 21.49 21.80 20.74 3,525
Jun 29, 2023 21.40 21.40 21.40 21.40 20.36 -
Jun 28, 2023 21.42 21.50 21.40 21.40 20.36 700
Jun 27, 2023 21.50 21.50 21.41 21.50 20.46 2,920
Jun 26, 2023 21.59 21.59 21.59 21.59 20.54 -
Jun 23, 2023 21.59 21.59 21.50 21.59 20.54 2,345
Jun 22, 2023 21.61 21.61 21.51 21.58 20.53 2,050
Jun 21, 2023 21.82 21.82 21.54 21.54 20.49 2,095
Jun 20, 2023 21.88 21.88 21.88 21.88 20.82 2,000
Jun 19, 2023 22.15 22.15 21.85 21.88 20.82 10,200
Jun 16, 2023 22.20 22.20 22.20 22.20 21.12 500
Jun 15, 2023 22.23 22.25 22.23 22.25 21.17 200
Jun 14, 2023 22.40 22.40 22.30 22.30 21.22 10,750
Jun 13, 2023 22.40 22.46 22.32 22.46 21.37 2,200
Jun 12, 2023 22.30 22.30 22.20 22.20 21.12 350
Jun 9, 2023 22.20 22.20 22.20 22.20 21.12 -
Jun 8, 2023 22.41 22.41 22.20 22.20 21.12 4,000
Jun 7, 2023 22.50 22.60 22.47 22.60 21.50 7,500
Jun 6, 2023 22.50 22.55 22.45 22.45 21.36 1,350
Jun 5, 2023 22.51 22.51 22.50 22.50 21.41 625
Jun 2, 2023 22.55 22.55 22.52 22.52 21.43 1,210
Jun 1, 2023 22.50 22.50 22.50 22.50 21.41 2,460
May 31, 2023 22.57 22.57 22.31 22.31 21.23 3,680
May 30, 2023 0.36 Dividend
May 30, 2023 22.31 22.31 22.30 22.30 21.22 1,000
May 29, 2023 22.40 22.50 22.40 22.41 20.98 5,050
May 26, 2023 22.40 22.41 22.10 22.41 20.98 3,854
May 25, 2023 22.43 22.43 22.40 22.40 20.97 200
May 24, 2023 22.82 22.82 22.55 22.58 21.14 8,400
May 23, 2023 23.15 23.15 22.79 22.99 21.52 4,472
May 19, 2023 23.11 23.11 22.61 22.61 21.16 3,630
May 18, 2023 23.47 23.47 23.16 23.16 21.68 6,100
May 17, 2023 23.54 23.54 23.40 23.43 21.93 2,600
May 16, 2023 23.54 23.55 23.42 23.50 22.00 2,765
May 15, 2023 23.61 23.61 23.50 23.50 22.00 1,400
May 12, 2023 23.50 23.50 23.50 23.50 22.00 768
May 11, 2023 23.53 23.53 23.45 23.45 21.95 460
May 10, 2023 23.42 23.42 23.42 23.42 21.92 -
May 9, 2023 23.50 23.60 23.42 23.42 21.92 2,928
May 8, 2023 23.50 23.50 23.41 23.41 21.91 1,400
May 5, 2023 23.41 23.50 23.41 23.50 22.00 3,011
May 4, 2023 23.47 23.70 23.47 23.48 21.98 5,136
May 3, 2023 23.50 23.50 23.50 23.50 22.00 1,700
May 2, 2023 23.51 23.51 23.51 23.51 22.01 300
May 1, 2023 23.60 23.60 23.60 23.60 22.09 625
Apr 28, 2023 23.67 23.67 23.67 23.67 22.16 700
Apr 27, 2023 23.58 23.74 23.58 23.74 22.22 3,311
Apr 26, 2023 23.60 23.68 23.56 23.56 22.05 4,280

Related Tickers

POW-PC.TO Power Corporation of Canada
21.75
+0.93%
 
PWF-PO.TO Power Financial Corporation
21.15
0.00%
 
PWF-PR.TO Power Financial Corporation
20.28
+1.40%
 
MFC-PC.TO Manulife Financial Corporation
17.75
+0.28%
 
PWF-PG.TO Power Financial Corporation
21.80
+0.46%
 
POW.TO Power Corporation of Canada
36.40
-0.66%
 
AFL Aflac Incorporated
83.61
-0.14%
 
MFC.TO Manulife Financial Corporation
32.07
+0.41%
 
GL Globe Life Inc.
75.75
+0.28%