Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Toronto - Toronto Real Time Price. Currency in CAD
12.60+0.05 (+0.40%)
At close: 03:57PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202312.6012.6412.5912.6012.602,400
Jan 26, 202312.5612.5612.5512.5512.55700
Jan 25, 202312.5812.6112.5312.6112.613,300
Jan 24, 202312.4012.4012.4012.4012.40-
Jan 23, 202312.4012.4012.4012.4012.40-
Jan 20, 202312.5112.6212.4012.4012.40285,723
Jan 19, 202312.6112.6112.5312.5312.531,200
Jan 18, 202312.6112.7512.6112.7512.754,100
Jan 17, 202312.8112.8112.3512.5012.508,753
Jan 16, 202312.6012.6012.5512.5512.551,000
Jan 13, 202312.4112.4112.3512.3512.35928
Jan 12, 202312.4612.9712.4612.9712.97200
Jan 11, 202312.3212.3212.3212.3212.32100
Jan 10, 202312.2912.2912.2912.2912.29112
Jan 09, 202312.5012.6412.3812.6412.646,200
Jan 06, 202312.5012.5012.5012.5012.50600
Jan 05, 202312.2512.3512.2512.3512.3516,400
Jan 04, 202312.2312.3512.2312.3012.3011,300
Jan 03, 202312.1212.1312.1212.1312.1310,041
Dec 30, 202211.9912.1211.9912.1212.1217,200
Dec 29, 202212.1212.1211.9912.0512.0520,080
Dec 28, 202212.5912.5912.1112.1112.11250
Dec 23, 202212.0212.0611.9912.0512.055,500
Dec 22, 202212.2512.2512.2512.2512.25100
Dec 21, 202212.0212.2012.0212.1012.107,200
Dec 20, 202212.3012.3012.1512.1512.1517,425
Dec 19, 202212.2812.3212.2812.3212.325,684
Dec 16, 202212.7212.7212.3612.3712.376,425
Dec 15, 202212.2712.3712.2712.3612.361,900
Dec 14, 202212.6912.7012.6912.7012.701,500
Dec 13, 202212.5412.5412.4512.4512.457,300
Dec 12, 202212.7512.7512.7512.7512.755,500
Dec 09, 202212.6112.7512.6112.7512.751,830
Dec 08, 202212.6212.6212.6012.6012.609,100
Dec 07, 202212.8512.8612.7512.7512.758,500
Dec 06, 202212.8012.8012.8012.8012.80-
Dec 05, 202212.9913.0212.8012.8012.806,500
Dec 02, 202213.0013.0012.9912.9912.991,100
Dec 01, 202213.0513.0612.9912.9912.996,500
Dec 01, 20220.109313 Dividend
Nov 30, 202212.9413.0012.9413.0012.892,300
Nov 29, 202212.7012.8212.7012.8212.711,100
Nov 28, 202212.8112.8112.7012.8112.7014,400
Nov 25, 202212.7112.7112.7112.7112.60-
Nov 24, 202212.7112.7112.7112.7112.60-
Nov 23, 202212.7112.7112.7112.7112.60100
Nov 22, 202212.7012.7012.7012.7012.59-
Nov 21, 202212.7012.7012.7012.7012.59-
Nov 18, 202212.7012.7012.7012.7012.59-
Nov 17, 202212.7012.7012.7012.7012.59-
Nov 16, 202212.6812.7012.6812.7012.596,700
Nov 15, 202212.3712.6912.3612.6912.588,800
Nov 14, 202212.3312.4612.3212.4612.361,871
Nov 11, 202212.4012.4012.4012.4012.30500
Nov 10, 202212.4212.4212.4212.4212.32-
Nov 09, 202212.3012.5012.3012.4212.323,800
Nov 08, 202212.3012.3012.3012.3012.201,085
Nov 07, 202212.2712.2712.2712.2712.171,300
Nov 04, 202212.2512.2812.2512.2512.1514,100
Nov 03, 202212.3712.3712.2212.2412.146,800
Nov 02, 202212.7212.7612.7212.7512.643,700
Nov 01, 202212.4512.5612.4512.5512.446,500
Oct 31, 202212.3012.4012.3012.3512.255,400
Oct 28, 202212.3512.3512.3512.3512.25-
Oct 27, 202212.3512.3512.3512.3512.25228
Oct 26, 202212.3112.4512.3112.3312.232,100
Oct 25, 202212.3112.3112.3112.3112.21219
Oct 24, 202212.2512.3312.2512.3312.2320,550
Oct 21, 202212.3012.4912.3012.4912.3812,589
Oct 20, 202212.5312.5412.3112.3112.212,400
Oct 19, 202212.3012.5412.3012.5412.435,000
Oct 18, 202212.5112.5112.2112.3012.201,600
Oct 17, 202212.5812.5812.4712.4712.373,360
Oct 14, 202212.8812.8812.8812.8812.77-
Oct 13, 202212.8812.8812.8812.8812.77-
Oct 12, 202212.5012.8812.5012.8812.77300
Oct 11, 202213.0113.0112.7512.7512.649,400
Oct 07, 202213.0013.0013.0013.0012.89100
Oct 06, 202213.0513.0513.0513.0512.94900
Oct 05, 202213.0013.0013.0013.0012.89400
Oct 04, 202213.1913.1913.0013.0012.89200
Oct 03, 202213.0213.0213.0213.0212.91-
Sep 30, 202213.2113.2113.0213.0212.911,218
Sep 29, 202213.0013.2513.0013.2513.141,700
Sep 28, 202213.0013.4013.0013.4013.291,800
Sep 27, 202213.0013.0012.9512.9512.842,200
Sep 26, 202213.4013.4013.1013.1513.041,400
Sep 23, 202213.5413.5413.4113.4113.301,535
Sep 22, 202213.6213.6213.5613.5613.45872
Sep 21, 202213.7013.7013.5913.6513.543,500
Sep 20, 202213.7813.7813.7513.7513.631,400
Sep 19, 202213.8613.8613.7513.7513.632,500
Sep 16, 202213.8113.8913.8013.8013.68900
Sep 15, 202213.7113.8113.7113.8113.691,400
Sep 14, 202213.8013.8713.7113.8713.753,900
Sep 13, 202213.6513.8013.6513.8013.68900
Sep 12, 202213.5713.6913.5413.6913.571,350
Sep 09, 202213.6013.6013.5713.5713.46200
Sep 08, 202213.8613.8613.7513.8513.734,884
Sep 07, 202214.0514.0514.0514.0513.93700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement