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

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	12.60	12.64	12.59	12.60	12.60	2,400
Jan 26, 2023	12.56	12.56	12.55	12.55	12.55	700
Jan 25, 2023	12.58	12.61	12.53	12.61	12.61	3,300
Jan 24, 2023	12.40	12.40	12.40	12.40	12.40	-
Jan 23, 2023	12.40	12.40	12.40	12.40	12.40	-
Jan 20, 2023	12.51	12.62	12.40	12.40	12.40	285,723
Jan 19, 2023	12.61	12.61	12.53	12.53	12.53	1,200
Jan 18, 2023	12.61	12.75	12.61	12.75	12.75	4,100
Jan 17, 2023	12.81	12.81	12.35	12.50	12.50	8,753
Jan 16, 2023	12.60	12.60	12.55	12.55	12.55	1,000
Jan 13, 2023	12.41	12.41	12.35	12.35	12.35	928
Jan 12, 2023	12.46	12.97	12.46	12.97	12.97	200
Jan 11, 2023	12.32	12.32	12.32	12.32	12.32	100
Jan 10, 2023	12.29	12.29	12.29	12.29	12.29	112
Jan 09, 2023	12.50	12.64	12.38	12.64	12.64	6,200
Jan 06, 2023	12.50	12.50	12.50	12.50	12.50	600
Jan 05, 2023	12.25	12.35	12.25	12.35	12.35	16,400
Jan 04, 2023	12.23	12.35	12.23	12.30	12.30	11,300
Jan 03, 2023	12.12	12.13	12.12	12.13	12.13	10,041
Dec 30, 2022	11.99	12.12	11.99	12.12	12.12	17,200
Dec 29, 2022	12.12	12.12	11.99	12.05	12.05	20,080
Dec 28, 2022	12.59	12.59	12.11	12.11	12.11	250
Dec 23, 2022	12.02	12.06	11.99	12.05	12.05	5,500
Dec 22, 2022	12.25	12.25	12.25	12.25	12.25	100
Dec 21, 2022	12.02	12.20	12.02	12.10	12.10	7,200
Dec 20, 2022	12.30	12.30	12.15	12.15	12.15	17,425
Dec 19, 2022	12.28	12.32	12.28	12.32	12.32	5,684
Dec 16, 2022	12.72	12.72	12.36	12.37	12.37	6,425
Dec 15, 2022	12.27	12.37	12.27	12.36	12.36	1,900
Dec 14, 2022	12.69	12.70	12.69	12.70	12.70	1,500
Dec 13, 2022	12.54	12.54	12.45	12.45	12.45	7,300
Dec 12, 2022	12.75	12.75	12.75	12.75	12.75	5,500
Dec 09, 2022	12.61	12.75	12.61	12.75	12.75	1,830
Dec 08, 2022	12.62	12.62	12.60	12.60	12.60	9,100
Dec 07, 2022	12.85	12.86	12.75	12.75	12.75	8,500
Dec 06, 2022	12.80	12.80	12.80	12.80	12.80	-
Dec 05, 2022	12.99	13.02	12.80	12.80	12.80	6,500
Dec 02, 2022	13.00	13.00	12.99	12.99	12.99	1,100
Dec 01, 2022	13.05	13.06	12.99	12.99	12.99	6,500
Dec 01, 2022	0.109313 Dividend
Nov 30, 2022	12.94	13.00	12.94	13.00	12.89	2,300
Nov 29, 2022	12.70	12.82	12.70	12.82	12.71	1,100
Nov 28, 2022	12.81	12.81	12.70	12.81	12.70	14,400
Nov 25, 2022	12.71	12.71	12.71	12.71	12.60	-
Nov 24, 2022	12.71	12.71	12.71	12.71	12.60	-
Nov 23, 2022	12.71	12.71	12.71	12.71	12.60	100
Nov 22, 2022	12.70	12.70	12.70	12.70	12.59	-
Nov 21, 2022	12.70	12.70	12.70	12.70	12.59	-
Nov 18, 2022	12.70	12.70	12.70	12.70	12.59	-
Nov 17, 2022	12.70	12.70	12.70	12.70	12.59	-
Nov 16, 2022	12.68	12.70	12.68	12.70	12.59	6,700
Nov 15, 2022	12.37	12.69	12.36	12.69	12.58	8,800
Nov 14, 2022	12.33	12.46	12.32	12.46	12.36	1,871
Nov 11, 2022	12.40	12.40	12.40	12.40	12.30	500
Nov 10, 2022	12.42	12.42	12.42	12.42	12.32	-
Nov 09, 2022	12.30	12.50	12.30	12.42	12.32	3,800
Nov 08, 2022	12.30	12.30	12.30	12.30	12.20	1,085
Nov 07, 2022	12.27	12.27	12.27	12.27	12.17	1,300
Nov 04, 2022	12.25	12.28	12.25	12.25	12.15	14,100
Nov 03, 2022	12.37	12.37	12.22	12.24	12.14	6,800
Nov 02, 2022	12.72	12.76	12.72	12.75	12.64	3,700
Nov 01, 2022	12.45	12.56	12.45	12.55	12.44	6,500
Oct 31, 2022	12.30	12.40	12.30	12.35	12.25	5,400
Oct 28, 2022	12.35	12.35	12.35	12.35	12.25	-
Oct 27, 2022	12.35	12.35	12.35	12.35	12.25	228
Oct 26, 2022	12.31	12.45	12.31	12.33	12.23	2,100
Oct 25, 2022	12.31	12.31	12.31	12.31	12.21	219
Oct 24, 2022	12.25	12.33	12.25	12.33	12.23	20,550
Oct 21, 2022	12.30	12.49	12.30	12.49	12.38	12,589
Oct 20, 2022	12.53	12.54	12.31	12.31	12.21	2,400
Oct 19, 2022	12.30	12.54	12.30	12.54	12.43	5,000
Oct 18, 2022	12.51	12.51	12.21	12.30	12.20	1,600
Oct 17, 2022	12.58	12.58	12.47	12.47	12.37	3,360
Oct 14, 2022	12.88	12.88	12.88	12.88	12.77	-
Oct 13, 2022	12.88	12.88	12.88	12.88	12.77	-
Oct 12, 2022	12.50	12.88	12.50	12.88	12.77	300
Oct 11, 2022	13.01	13.01	12.75	12.75	12.64	9,400
Oct 07, 2022	13.00	13.00	13.00	13.00	12.89	100
Oct 06, 2022	13.05	13.05	13.05	13.05	12.94	900
Oct 05, 2022	13.00	13.00	13.00	13.00	12.89	400
Oct 04, 2022	13.19	13.19	13.00	13.00	12.89	200
Oct 03, 2022	13.02	13.02	13.02	13.02	12.91	-
Sep 30, 2022	13.21	13.21	13.02	13.02	12.91	1,218
Sep 29, 2022	13.00	13.25	13.00	13.25	13.14	1,700
Sep 28, 2022	13.00	13.40	13.00	13.40	13.29	1,800
Sep 27, 2022	13.00	13.00	12.95	12.95	12.84	2,200
Sep 26, 2022	13.40	13.40	13.10	13.15	13.04	1,400
Sep 23, 2022	13.54	13.54	13.41	13.41	13.30	1,535
Sep 22, 2022	13.62	13.62	13.56	13.56	13.45	872
Sep 21, 2022	13.70	13.70	13.59	13.65	13.54	3,500
Sep 20, 2022	13.78	13.78	13.75	13.75	13.63	1,400
Sep 19, 2022	13.86	13.86	13.75	13.75	13.63	2,500
Sep 16, 2022	13.81	13.89	13.80	13.80	13.68	900
Sep 15, 2022	13.71	13.81	13.71	13.81	13.69	1,400
Sep 14, 2022	13.80	13.87	13.71	13.87	13.75	3,900
Sep 13, 2022	13.65	13.80	13.65	13.80	13.68	900
Sep 12, 2022	13.57	13.69	13.54	13.69	13.57	1,350
Sep 09, 2022	13.60	13.60	13.57	13.57	13.46	200
Sep 08, 2022	13.86	13.86	13.75	13.85	13.73	4,884
Sep 07, 2022	14.05	14.05	14.05	14.05	13.93	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.68(+0.08%)

Nasdaq11,621.71+109.31(+0.95%)

Russell 20001,911.46+8.40(+0.44%)

Crude Oil79.38-0.30(-0.38%)

Gold1,927.60-1.80(-0.09%)

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

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.68(+0.08%)

Nasdaq
11,621.71
+109.31(+0.95%)

Russell 2000
1,911.46
+8.40(+0.44%)

Crude Oil
79.38
-0.30(-0.38%)

Gold
1,927.60
-1.80(-0.09%)