Toronto - Delayed Quote CAD

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

19.98 +0.14 (+0.71%)
At close: April 26 at 3:49 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.98 19.98 19.98 19.98 19.98 800
Apr 25, 2024 19.85 19.85 19.78 19.84 19.84 2,900
Apr 24, 2024 19.79 19.96 19.78 19.85 19.85 1,554
Apr 23, 2024 19.80 19.82 19.78 19.78 19.78 7,700
Apr 22, 2024 19.73 19.90 19.73 19.81 19.81 4,438
Apr 19, 2024 20.30 20.30 19.81 19.81 19.81 11,690
Apr 18, 2024 20.16 20.16 20.10 20.10 20.10 30,215
Apr 17, 2024 20.19 20.31 20.15 20.16 20.16 3,400
Apr 16, 2024 20.20 20.20 20.13 20.20 20.20 5,400
Apr 15, 2024 20.31 20.40 20.19 20.19 20.19 5,550
Apr 12, 2024 20.32 20.33 20.30 20.30 20.30 3,092
Apr 11, 2024 20.35 20.40 20.34 20.40 20.40 3,900
Apr 10, 2024 20.40 20.40 20.31 20.31 20.31 2,052
Apr 9, 2024 20.45 20.48 20.45 20.48 20.48 600
Apr 8, 2024 20.60 20.60 20.49 20.49 20.49 3,650
Apr 5, 2024 20.60 20.63 20.55 20.55 20.55 3,900
Apr 4, 2024 20.72 20.72 20.60 20.62 20.62 4,900
Apr 3, 2024 20.61 20.62 20.61 20.61 20.61 1,800
Apr 2, 2024 20.75 20.75 20.61 20.61 20.61 2,300
Apr 1, 2024 20.75 20.75 20.72 20.72 20.72 4,900
Mar 28, 2024 20.77 20.88 20.74 20.88 20.88 4,407
Mar 27, 2024 20.65 20.75 20.65 20.75 20.75 2,400
Mar 26, 2024 20.65 20.65 20.65 20.65 20.65 200
Mar 25, 2024 20.73 20.79 20.73 20.76 20.76 1,610
Mar 22, 2024 20.85 20.85 20.65 20.65 20.65 6,508
Mar 21, 2024 20.83 20.83 20.70 20.75 20.75 1,062
Mar 20, 2024 20.85 20.85 20.85 20.85 20.85 300
Mar 19, 2024 20.70 20.70 20.70 20.70 20.70 400
Mar 18, 2024 20.73 20.73 20.70 20.70 20.70 600
Mar 15, 2024 20.53 20.67 20.51 20.67 20.67 2,400
Mar 14, 2024 20.75 20.80 20.56 20.68 20.68 5,811
Mar 13, 2024 20.43 20.67 20.40 20.66 20.66 6,200
Mar 12, 2024 20.40 20.40 20.37 20.37 20.37 4,300
Mar 11, 2024 20.34 20.39 20.30 20.35 20.35 3,300
Mar 8, 2024 20.50 20.55 20.32 20.41 20.41 7,068
Mar 7, 2024 20.44 20.54 20.44 20.44 20.44 1,358
Mar 6, 2024 20.61 20.61 20.37 20.37 20.37 1,500
Mar 5, 2024 20.52 20.61 20.38 20.61 20.61 4,665
Mar 4, 2024 20.50 20.50 20.44 20.49 20.49 3,200
Mar 1, 2024 20.42 20.42 20.42 20.42 20.42 100
Feb 29, 2024 20.48 20.55 20.48 20.54 20.54 6,800
Feb 28, 2024 0.34 Dividend
Feb 28, 2024 20.53 20.53 20.49 20.49 20.49 3,753
Feb 27, 2024 20.77 20.77 20.77 20.77 20.43 100
Feb 26, 2024 20.79 20.80 20.73 20.74 20.40 6,600
Feb 23, 2024 20.62 20.82 20.62 20.74 20.40 5,810
Feb 22, 2024 20.82 20.82 20.72 20.78 20.44 2,100
Feb 21, 2024 20.83 20.83 20.75 20.75 20.41 1,500
Feb 20, 2024 20.80 20.83 20.71 20.83 20.49 3,700
Feb 16, 2024 20.60 20.78 20.60 20.71 20.37 450
Feb 15, 2024 20.75 20.78 20.75 20.75 20.41 400
Feb 14, 2024 20.50 20.50 20.50 20.50 20.17 300
Feb 13, 2024 20.85 20.85 20.80 20.80 20.46 1,500
Feb 12, 2024 20.78 20.88 20.76 20.77 20.43 5,725
Feb 9, 2024 20.78 20.78 20.78 20.78 20.44 -
Feb 8, 2024 20.90 20.90 20.75 20.78 20.44 5,278
Feb 7, 2024 20.79 20.79 20.79 20.79 20.45 325
Feb 6, 2024 20.99 20.99 20.76 20.76 20.42 1,207
Feb 5, 2024 21.02 21.02 21.02 21.02 20.68 625
Feb 2, 2024 20.98 21.04 20.96 21.04 20.70 950
Feb 1, 2024 21.02 21.14 21.02 21.11 20.77 86,201
Jan 31, 2024 21.12 21.13 21.05 21.05 20.71 990
Jan 30, 2024 21.07 21.12 21.00 21.02 20.68 5,809
Jan 29, 2024 20.80 21.04 20.80 21.01 20.67 3,847
Jan 26, 2024 20.90 21.05 20.90 21.05 20.71 500
Jan 25, 2024 21.00 21.01 20.78 20.78 20.44 15,741
Jan 24, 2024 21.01 21.10 20.98 21.00 20.66 1,330
Jan 23, 2024 21.00 21.02 20.97 20.97 20.63 6,500
Jan 22, 2024 21.01 21.01 21.00 21.00 20.66 1,200
Jan 19, 2024 21.15 21.20 20.97 21.11 20.77 8,683
Jan 18, 2024 21.36 21.36 21.07 21.07 20.73 3,650
Jan 17, 2024 21.05 21.13 21.01 21.01 20.67 3,615
Jan 16, 2024 21.32 21.32 21.20 21.20 20.86 6,500
Jan 15, 2024 21.03 21.25 21.03 21.20 20.86 1,700
Jan 12, 2024 21.04 21.07 21.00 21.00 20.66 1,280
Jan 11, 2024 20.95 21.01 20.95 21.01 20.67 2,400
Jan 10, 2024 20.92 20.98 20.91 20.98 20.64 724
Jan 9, 2024 20.62 20.99 20.62 20.99 20.65 3,100
Jan 8, 2024 21.00 21.00 20.85 20.85 20.51 1,200
Jan 5, 2024 20.91 20.99 20.91 20.99 20.65 600
Jan 4, 2024 20.80 20.88 20.70 20.88 20.54 5,150
Jan 3, 2024 21.05 21.09 20.75 20.75 20.41 2,100
Jan 2, 2024 20.45 20.45 20.40 20.40 20.07 2,500
Dec 29, 2023 20.21 20.55 20.20 20.55 20.22 2,900
Dec 28, 2023 20.19 20.20 20.18 20.20 19.87 1,400
Dec 27, 2023 19.83 20.07 19.83 20.07 19.74 8,509
Dec 22, 2023 20.19 20.19 20.00 20.00 19.68 7,288
Dec 21, 2023 20.15 20.21 19.89 19.89 19.57 20,500
Dec 20, 2023 20.05 20.13 20.05 20.12 19.79 12,500
Dec 19, 2023 19.91 20.03 19.91 20.03 19.70 7,750
Dec 18, 2023 19.99 20.05 19.91 19.93 19.61 15,253
Dec 15, 2023 19.99 20.07 19.84 20.00 19.68 10,507
Dec 14, 2023 19.99 19.99 19.60 19.99 19.67 10,700
Dec 13, 2023 19.35 19.74 19.35 19.74 19.42 2,400
Dec 12, 2023 19.50 19.60 19.16 19.16 18.85 13,487
Dec 11, 2023 19.66 19.79 19.45 19.54 19.22 15,100
Dec 8, 2023 19.40 19.61 19.40 19.61 19.29 6,935
Dec 7, 2023 19.75 19.75 19.50 19.50 19.18 9,500
Dec 6, 2023 19.67 19.80 19.65 19.68 19.37 12,300
Dec 5, 2023 19.75 19.76 19.72 19.72 19.40 17,839
Dec 4, 2023 20.00 20.00 19.63 19.63 19.31 9,515
Dec 1, 2023 19.71 19.89 19.71 19.88 19.56 9,860
Nov 30, 2023 19.86 19.86 19.76 19.80 19.48 2,806
Nov 29, 2023 0.34 Dividend
Nov 29, 2023 19.80 19.88 19.78 19.78 19.46 4,975
Nov 28, 2023 20.01 20.11 20.00 20.00 19.34 2,210
Nov 27, 2023 19.85 20.19 19.85 20.04 19.38 5,802
Nov 24, 2023 20.14 20.19 20.00 20.19 19.53 7,900
Nov 23, 2023 20.14 20.14 20.08 20.10 19.44 1,391
Nov 22, 2023 19.50 20.13 19.50 20.01 19.35 7,891
Nov 21, 2023 19.60 19.67 19.30 19.30 18.67 9,851
Nov 20, 2023 19.51 19.59 19.41 19.59 18.95 2,340
Nov 17, 2023 19.53 19.59 19.46 19.46 18.82 4,421
Nov 16, 2023 19.59 19.79 19.59 19.79 19.14 4,500
Nov 15, 2023 19.43 19.59 19.43 19.59 18.95 6,387
Nov 14, 2023 19.30 19.40 19.20 19.40 18.76 6,600
Nov 13, 2023 19.10 19.17 19.08 19.17 18.54 1,101
Nov 10, 2023 19.63 19.63 19.25 19.25 18.62 4,896
Nov 9, 2023 19.60 19.60 19.50 19.50 18.86 5,000
Nov 8, 2023 19.43 19.64 19.43 19.64 18.99 6,255
Nov 7, 2023 19.52 19.59 19.51 19.59 18.95 6,920
Nov 6, 2023 19.22 19.51 19.22 19.51 18.87 1,947
Nov 3, 2023 19.31 19.65 19.31 19.46 18.82 2,300
Nov 2, 2023 19.00 19.30 19.00 19.30 18.67 1,800
Nov 1, 2023 18.59 18.96 18.36 18.94 18.32 10,200
Oct 31, 2023 18.39 18.55 18.39 18.55 17.94 11,673
Oct 30, 2023 18.30 18.40 18.30 18.31 17.71 2,700
Oct 27, 2023 18.34 18.34 18.34 18.34 17.74 1,020
Oct 26, 2023 18.40 18.45 18.34 18.45 17.84 18,211
Oct 25, 2023 18.41 18.41 18.40 18.40 17.80 3,196
Oct 24, 2023 18.58 18.59 18.58 18.59 17.98 949
Oct 23, 2023 18.69 18.69 18.59 18.60 17.99 2,573
Oct 20, 2023 18.95 18.95 18.75 18.75 18.13 6,241
Oct 19, 2023 18.95 18.95 18.90 18.90 18.28 701
Oct 18, 2023 19.04 19.05 18.94 18.94 18.32 4,000
Oct 17, 2023 19.06 19.14 19.05 19.05 18.42 3,208
Oct 16, 2023 19.06 19.08 19.06 19.08 18.45 1,867
Oct 13, 2023 19.16 19.18 19.02 19.02 18.40 1,700
Oct 12, 2023 19.20 19.20 19.02 19.02 18.40 5,400
Oct 11, 2023 19.08 19.15 19.08 19.10 18.47 13,490
Oct 10, 2023 19.13 19.25 19.13 19.13 18.50 2,207
Oct 6, 2023 19.50 19.50 19.14 19.14 18.51 9,822
Oct 5, 2023 19.35 19.35 19.25 19.25 18.62 450
Oct 4, 2023 19.60 19.60 19.20 19.23 18.60 5,600
Oct 3, 2023 19.45 19.45 19.32 19.36 18.72 6,550
Oct 2, 2023 19.27 19.46 19.27 19.45 18.81 2,600
Sep 29, 2023 19.27 19.27 19.27 19.27 18.64 -
Sep 28, 2023 19.21 19.27 19.21 19.27 18.64 500
Sep 27, 2023 19.29 19.32 19.21 19.22 18.59 7,278
Sep 26, 2023 19.32 19.32 19.30 19.30 18.67 1,300
Sep 25, 2023 19.45 19.50 19.38 19.38 18.74 3,018
Sep 22, 2023 19.45 19.46 19.31 19.31 18.68 7,266
Sep 21, 2023 19.45 19.52 19.45 19.45 18.81 3,930
Sep 20, 2023 19.47 19.47 19.47 19.47 18.83 -
Sep 19, 2023 19.51 19.51 19.47 19.47 18.83 3,600
Sep 18, 2023 19.52 19.52 19.52 19.52 18.88 -
Sep 15, 2023 19.34 19.52 19.34 19.52 18.88 9,100
Sep 14, 2023 19.32 19.35 19.28 19.35 18.71 3,890
Sep 13, 2023 19.35 19.35 19.35 19.35 18.71 946
Sep 12, 2023 19.36 19.40 19.35 19.38 18.74 1,100
Sep 11, 2023 19.50 19.50 19.45 19.50 18.86 1,100
Sep 8, 2023 19.37 19.37 19.34 19.34 18.70 600
Sep 7, 2023 19.37 19.37 19.37 19.37 18.73 510
Sep 6, 2023 19.50 19.50 19.30 19.30 18.67 1,355
Sep 5, 2023 19.29 19.47 19.29 19.32 18.69 2,400
Sep 1, 2023 19.27 19.35 19.25 19.35 18.71 12,400
Aug 31, 2023 19.44 19.44 19.39 19.39 18.75 2,225
Aug 30, 2023 0.34 Dividend
Aug 30, 2023 19.08 19.35 19.08 19.33 18.70 4,750
Aug 29, 2023 19.49 19.49 19.37 19.44 18.47 5,743
Aug 28, 2023 19.32 19.32 19.32 19.32 18.36 -
Aug 25, 2023 19.46 19.46 19.32 19.32 18.36 3,039
Aug 24, 2023 19.40 19.40 19.40 19.40 18.44 500
Aug 23, 2023 19.50 19.50 19.42 19.49 18.52 17,000
Aug 22, 2023 19.45 19.45 19.33 19.34 18.38 5,350
Aug 21, 2023 19.46 19.50 19.46 19.50 18.53 7,900
Aug 18, 2023 19.60 19.60 19.60 19.60 18.63 100
Aug 17, 2023 19.73 19.76 19.58 19.58 18.61 3,600
Aug 16, 2023 19.82 19.82 19.80 19.80 18.82 1,300
Aug 15, 2023 19.90 19.90 19.76 19.76 18.78 3,410
Aug 14, 2023 20.08 20.08 20.08 20.08 19.08 300
Aug 11, 2023 19.72 20.05 19.72 19.95 18.96 1,405
Aug 10, 2023 19.87 19.87 19.87 19.87 18.88 100
Aug 9, 2023 20.05 20.10 20.00 20.00 19.01 5,200
Aug 8, 2023 20.00 20.10 19.96 19.96 18.97 600
Aug 4, 2023 19.82 20.00 19.82 20.00 19.01 1,400
Aug 3, 2023 20.05 20.05 19.90 19.90 18.91 800
Aug 2, 2023 20.12 20.12 20.00 20.05 19.05 3,443
Aug 1, 2023 20.06 20.16 20.00 20.00 19.01 6,975
Jul 31, 2023 20.11 20.16 20.10 20.10 19.10 1,444
Jul 28, 2023 20.06 20.10 20.06 20.06 19.06 2,200
Jul 27, 2023 20.07 20.12 20.06 20.06 19.06 10,189
Jul 26, 2023 20.05 20.05 20.05 20.05 19.05 -
Jul 25, 2023 20.10 20.19 20.05 20.05 19.05 2,391
Jul 24, 2023 20.10 20.19 20.10 20.19 19.19 2,700
Jul 21, 2023 19.84 20.10 19.82 20.10 19.10 28,449
Jul 20, 2023 19.85 19.85 19.82 19.82 18.84 7,200
Jul 19, 2023 19.95 19.95 19.90 19.90 18.91 500
Jul 18, 2023 19.79 19.95 19.79 19.95 18.96 637
Jul 17, 2023 19.93 19.95 19.82 19.82 18.84 1,657
Jul 14, 2023 19.98 19.98 19.95 19.97 18.98 5,000
Jul 13, 2023 19.99 19.99 19.99 19.99 19.00 400
Jul 12, 2023 19.75 19.83 19.75 19.83 18.85 2,825
Jul 11, 2023 19.85 19.85 19.85 19.85 18.86 600
Jul 10, 2023 19.90 19.90 19.90 19.90 18.91 300
Jul 7, 2023 19.85 19.85 19.85 19.85 18.86 -
Jul 6, 2023 19.96 20.01 19.85 19.85 18.86 3,500
Jul 5, 2023 19.96 20.01 19.96 20.01 19.02 2,300
Jul 4, 2023 19.89 19.89 19.89 19.89 18.90 -
Jun 30, 2023 19.80 19.89 19.74 19.89 18.90 2,773
Jun 29, 2023 19.85 19.85 19.80 19.80 18.82 1,300
Jun 28, 2023 19.80 19.92 19.79 19.92 18.93 1,773
Jun 27, 2023 19.91 19.95 19.75 19.75 18.77 8,900
Jun 26, 2023 19.95 20.03 19.95 19.99 19.00 2,800
Jun 23, 2023 19.90 20.02 19.90 20.02 19.03 11,000
Jun 22, 2023 20.03 20.03 19.90 19.90 18.91 11,348
Jun 21, 2023 20.17 20.17 20.01 20.14 19.14 3,200
Jun 20, 2023 20.20 20.24 20.20 20.22 19.22 3,000
Jun 19, 2023 20.36 20.46 20.27 20.27 19.26 3,250
Jun 16, 2023 20.36 20.39 20.27 20.27 19.26 2,300
Jun 15, 2023 20.40 20.40 20.36 20.36 19.35 2,300
Jun 14, 2023 20.50 20.55 20.49 20.50 19.48 6,300
Jun 13, 2023 20.59 20.64 20.54 20.64 19.62 3,100
Jun 12, 2023 20.40 20.40 20.40 20.40 19.39 700
Jun 9, 2023 20.70 20.70 20.60 20.60 19.58 400
Jun 8, 2023 20.70 20.70 20.45 20.55 19.53 12,060
Jun 7, 2023 20.70 20.70 20.70 20.70 19.67 -
Jun 6, 2023 20.84 20.87 20.70 20.70 19.67 2,235
Jun 5, 2023 20.82 20.91 20.81 20.81 19.78 2,100
Jun 2, 2023 21.00 21.23 21.00 21.23 20.18 2,400
Jun 1, 2023 20.71 20.72 20.66 20.72 19.69 7,600
May 31, 2023 20.71 20.71 20.57 20.71 19.68 3,682
May 30, 2023 0.34 Dividend
May 30, 2023 20.75 20.75 20.75 20.75 19.72 300
May 29, 2023 20.83 20.94 20.83 20.94 19.58 2,200
May 26, 2023 20.90 20.94 20.82 20.82 19.47 900
May 25, 2023 21.25 21.25 20.60 20.60 19.26 2,400
May 24, 2023 21.40 21.40 21.10 21.11 19.74 2,977
May 23, 2023 21.61 21.61 21.40 21.41 20.02 1,412
May 19, 2023 21.57 21.60 21.57 21.60 20.20 400
May 18, 2023 21.70 21.70 21.69 21.70 20.29 1,000
May 17, 2023 21.74 21.74 21.74 21.74 20.33 -
May 16, 2023 21.75 21.75 21.67 21.74 20.33 860
May 15, 2023 21.70 21.74 21.65 21.74 20.33 590
May 12, 2023 21.85 21.85 21.85 21.85 20.43 600
May 11, 2023 21.69 21.84 21.69 21.84 20.42 400
May 10, 2023 21.70 21.70 21.70 21.70 20.29 300
May 9, 2023 21.85 21.85 21.71 21.71 20.30 2,300
May 8, 2023 21.90 21.90 21.85 21.85 20.43 640
May 5, 2023 21.90 21.90 21.80 21.84 20.42 1,051
May 4, 2023 21.98 21.99 21.80 21.80 20.38 1,309
May 3, 2023 21.90 22.00 21.90 22.00 20.57 2,800
May 2, 2023 21.89 21.90 21.89 21.90 20.48 400
May 1, 2023 21.79 21.88 21.79 21.88 20.46 360
Apr 28, 2023 22.10 22.10 22.10 22.10 20.66 -
Apr 27, 2023 22.00 22.10 22.00 22.10 20.66 2,700
Apr 26, 2023 22.01 22.05 21.88 21.88 20.46 4,725