Toronto - Delayed Quote CAD

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

19.17 +0.17 (+0.89%)
At close: April 26 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.09 19.17 19.09 19.17 19.17 2,800
Apr 25, 2024 18.96 19.00 18.96 19.00 19.00 4,800
Apr 24, 2024 18.96 19.00 18.95 19.00 19.00 800
Apr 23, 2024 19.00 19.00 18.97 18.97 18.97 1,000
Apr 22, 2024 19.15 19.15 18.95 18.96 18.96 2,009
Apr 19, 2024 19.55 19.55 19.11 19.11 19.11 5,264
Apr 18, 2024 19.23 19.32 19.23 19.32 19.32 1,300
Apr 17, 2024 19.34 19.38 19.32 19.32 19.32 1,100
Apr 16, 2024 19.50 19.51 19.48 19.49 19.49 9,685
Apr 15, 2024 19.60 19.60 19.33 19.39 19.39 2,600
Apr 12, 2024 19.55 19.60 19.55 19.59 19.59 27,666
Apr 11, 2024 19.57 19.57 19.53 19.55 19.55 17,700
Apr 10, 2024 19.60 19.60 19.45 19.56 19.56 4,425
Apr 9, 2024 19.81 19.81 19.60 19.60 19.60 900
Apr 8, 2024 19.85 19.85 19.59 19.59 19.59 6,600
Apr 5, 2024 19.70 19.81 19.70 19.80 19.80 7,100
Apr 4, 2024 19.90 19.90 19.74 19.74 19.74 7,100
Apr 3, 2024 19.80 19.80 19.72 19.72 19.72 800
Apr 2, 2024 20.00 20.00 19.89 19.89 19.89 1,933
Apr 1, 2024 20.02 20.02 20.00 20.00 20.00 647
Mar 28, 2024 20.04 20.04 20.04 20.04 20.04 -
Mar 27, 2024 20.05 20.05 20.04 20.04 20.04 1,191
Mar 26, 2024 19.90 19.90 19.90 19.90 19.90 7,428
Mar 25, 2024 19.90 19.90 19.90 19.90 19.90 2,300
Mar 22, 2024 19.99 20.00 19.90 19.97 19.97 4,200
Mar 21, 2024 20.00 20.00 20.00 20.00 20.00 500
Mar 20, 2024 19.93 19.93 19.93 19.93 19.93 600
Mar 19, 2024 19.90 19.95 19.89 19.95 19.95 1,566
Mar 18, 2024 19.95 19.95 19.95 19.95 19.95 -
Mar 15, 2024 19.95 19.96 19.73 19.95 19.95 10,300
Mar 14, 2024 19.80 19.94 19.76 19.94 19.94 3,427
Mar 13, 2024 19.85 19.85 19.85 19.85 19.85 2,300
Mar 12, 2024 19.88 19.88 19.88 19.88 19.88 600
Mar 11, 2024 19.62 19.91 19.62 19.90 19.90 1,800
Mar 8, 2024 19.80 19.90 19.80 19.90 19.90 800
Mar 7, 2024 19.66 19.94 19.66 19.94 19.94 2,500
Mar 6, 2024 19.66 19.66 19.65 19.65 19.65 1,300
Mar 5, 2024 19.80 19.80 19.62 19.64 19.64 7,522
Mar 4, 2024 19.76 19.76 19.76 19.76 19.76 -
Mar 1, 2024 19.81 19.81 19.76 19.76 19.76 497
Feb 29, 2024 19.92 19.92 19.81 19.81 19.81 769
Feb 28, 2024 0.32 Dividend
Feb 28, 2024 19.70 19.76 19.70 19.76 19.76 1,131
Feb 27, 2024 20.04 20.05 19.95 19.95 19.63 1,376
Feb 26, 2024 20.05 20.05 19.99 19.99 19.67 1,200
Feb 23, 2024 20.11 20.16 20.08 20.08 19.76 650
Feb 22, 2024 20.05 20.10 20.00 20.09 19.77 7,260
Feb 21, 2024 20.16 20.16 20.16 20.16 19.83 100
Feb 20, 2024 19.82 19.82 19.81 19.81 19.49 5,950
Feb 16, 2024 19.90 19.90 19.80 19.80 19.48 3,000
Feb 15, 2024 19.99 19.99 19.95 19.99 19.67 400
Feb 14, 2024 19.80 19.82 19.80 19.82 19.50 1,200
Feb 13, 2024 19.99 19.99 19.75 19.80 19.48 4,800
Feb 12, 2024 19.92 19.92 19.92 19.92 19.60 100
Feb 9, 2024 19.89 19.89 19.88 19.89 19.57 1,200
Feb 8, 2024 19.93 20.01 19.89 19.89 19.57 8,860
Feb 7, 2024 19.92 20.02 19.92 20.00 19.68 1,100
Feb 6, 2024 20.01 20.18 20.01 20.01 19.69 2,800
Feb 5, 2024 20.40 20.40 20.20 20.20 19.87 4,210
Feb 2, 2024 20.25 20.25 20.25 20.25 19.92 -
Feb 1, 2024 20.25 20.27 20.23 20.25 19.92 2,695
Jan 31, 2024 20.20 20.23 20.18 20.20 19.87 4,300
Jan 30, 2024 20.24 20.24 20.20 20.20 19.87 600
Jan 29, 2024 20.05 20.19 20.05 20.19 19.86 7,730
Jan 26, 2024 20.09 20.09 20.00 20.00 19.68 1,935
Jan 25, 2024 20.01 20.09 19.96 19.96 19.64 4,386
Jan 24, 2024 20.05 20.09 20.05 20.09 19.77 3,087
Jan 23, 2024 20.09 20.09 20.06 20.09 19.77 12,500
Jan 22, 2024 20.01 20.05 20.01 20.02 19.70 12,500
Jan 19, 2024 20.09 20.10 20.07 20.09 19.77 27,239
Jan 18, 2024 20.08 20.10 20.05 20.05 19.73 3,650
Jan 17, 2024 20.05 20.05 19.99 20.00 19.68 17,561
Jan 16, 2024 19.99 20.09 19.99 20.09 19.77 1,650
Jan 15, 2024 19.91 19.91 19.91 19.91 19.59 -
Jan 12, 2024 19.91 19.91 19.91 19.91 19.59 -
Jan 11, 2024 19.91 19.92 19.91 19.91 19.59 3,531
Jan 10, 2024 20.00 20.01 19.97 19.97 19.65 1,617
Jan 9, 2024 19.84 19.84 19.84 19.84 19.52 -
Jan 8, 2024 19.84 19.84 19.84 19.84 19.52 -
Jan 5, 2024 19.94 19.94 19.78 19.84 19.52 600
Jan 4, 2024 19.56 19.56 19.56 19.56 19.24 -
Jan 3, 2024 19.51 19.68 19.51 19.56 19.24 3,171
Jan 2, 2024 19.33 19.40 19.33 19.40 19.09 5,936
Dec 29, 2023 19.16 19.35 19.16 19.35 19.04 3,053
Dec 28, 2023 19.11 19.20 19.10 19.20 18.89 900
Dec 27, 2023 19.00 19.15 19.00 19.01 18.70 900
Dec 22, 2023 18.91 19.00 18.89 18.95 18.64 3,400
Dec 21, 2023 18.93 19.06 18.89 18.90 18.60 25,400
Dec 20, 2023 18.77 18.94 18.77 18.85 18.55 12,400
Dec 19, 2023 18.80 18.87 18.80 18.87 18.57 600
Dec 18, 2023 18.83 18.90 18.76 18.76 18.46 8,500
Dec 15, 2023 18.80 18.82 18.80 18.82 18.52 1,600
Dec 14, 2023 18.50 18.74 18.49 18.74 18.44 6,228
Dec 13, 2023 18.27 18.45 18.26 18.45 18.15 4,834
Dec 12, 2023 18.49 18.49 18.26 18.26 17.97 9,400
Dec 11, 2023 18.49 18.56 18.36 18.36 18.06 8,500
Dec 8, 2023 18.59 18.59 18.59 18.59 18.29 335
Dec 7, 2023 18.85 18.85 18.74 18.74 18.44 1,600
Dec 6, 2023 18.83 18.85 18.83 18.85 18.55 2,900
Dec 5, 2023 18.93 18.93 18.78 18.85 18.55 11,342
Dec 4, 2023 19.51 19.51 18.84 18.99 18.68 8,208
Dec 1, 2023 18.90 19.00 18.89 19.00 18.69 3,506
Nov 30, 2023 18.91 18.95 18.90 18.95 18.64 1,300
Nov 29, 2023 0.32 Dividend
Nov 29, 2023 19.16 19.16 19.16 19.16 18.85 -
Nov 28, 2023 19.15 19.16 19.11 19.16 18.53 1,709
Nov 27, 2023 19.25 19.25 19.21 19.21 18.58 1,173
Nov 24, 2023 19.42 19.42 19.42 19.42 18.79 1,037
Nov 23, 2023 19.31 19.31 19.31 19.31 18.68 1,100
Nov 22, 2023 18.98 18.98 18.83 18.87 18.25 900
Nov 21, 2023 18.74 18.75 18.71 18.71 18.10 3,700
Nov 20, 2023 18.79 18.79 18.67 18.74 18.13 1,850
Nov 17, 2023 18.75 18.80 18.75 18.80 18.19 2,100
Nov 16, 2023 18.76 18.76 18.75 18.76 18.15 1,100
Nov 15, 2023 18.69 18.71 18.62 18.69 18.08 4,620
Nov 14, 2023 18.30 18.56 18.30 18.56 17.95 1,400
Nov 13, 2023 18.26 18.42 18.25 18.42 17.82 4,632
Nov 10, 2023 18.50 18.50 18.31 18.31 17.71 2,900
Nov 9, 2023 18.72 18.72 18.51 18.51 17.91 2,460
Nov 8, 2023 18.69 18.71 18.68 18.70 18.09 1,602
Nov 7, 2023 18.63 18.72 18.62 18.66 18.05 900
Nov 6, 2023 18.70 18.78 18.70 18.78 18.17 2,544
Nov 3, 2023 18.59 18.87 18.59 18.82 18.21 8,200
Nov 2, 2023 18.27 18.50 18.27 18.50 17.90 3,500
Nov 1, 2023 17.90 17.90 17.90 17.90 17.32 350
Oct 31, 2023 17.60 17.84 17.60 17.84 17.26 8,548
Oct 30, 2023 17.72 17.72 17.62 17.62 17.04 2,690
Oct 27, 2023 17.66 17.69 17.64 17.67 17.09 3,000
Oct 26, 2023 17.64 17.64 17.60 17.61 17.03 4,970
Oct 25, 2023 17.71 17.76 17.65 17.65 17.07 11,100
Oct 24, 2023 17.75 17.80 17.75 17.76 17.18 7,874
Oct 23, 2023 17.95 17.95 17.74 17.74 17.16 527
Oct 20, 2023 18.16 18.17 17.95 18.01 17.42 5,891
Oct 19, 2023 18.06 18.06 18.06 18.06 17.47 442
Oct 18, 2023 18.20 18.20 18.20 18.20 17.61 1,435
Oct 17, 2023 18.35 18.35 18.25 18.25 17.65 2,002
Oct 16, 2023 18.40 18.40 18.24 18.24 17.64 5,300
Oct 13, 2023 18.27 18.30 18.26 18.26 17.66 1,100
Oct 12, 2023 18.26 18.32 18.26 18.29 17.69 800
Oct 11, 2023 18.26 18.31 18.25 18.26 17.66 3,400
Oct 10, 2023 18.30 18.31 18.30 18.30 17.70 1,350
Oct 6, 2023 18.31 18.31 18.30 18.30 17.70 1,000
Oct 5, 2023 18.32 18.32 18.26 18.26 17.66 200
Oct 4, 2023 18.32 18.37 18.31 18.32 17.72 4,309
Oct 3, 2023 18.44 18.52 18.43 18.52 17.92 2,501
Oct 2, 2023 18.56 18.60 18.56 18.60 17.99 1,106
Sep 29, 2023 18.52 18.59 18.52 18.53 17.92 1,227
Sep 28, 2023 18.45 18.45 18.45 18.45 17.85 -
Sep 27, 2023 18.51 18.55 18.45 18.45 17.85 3,250
Sep 26, 2023 18.50 18.52 18.50 18.52 17.92 2,800
Sep 25, 2023 18.47 18.47 18.45 18.45 17.85 2,618
Sep 22, 2023 18.56 18.56 18.47 18.47 17.87 2,612
Sep 21, 2023 18.64 18.65 18.55 18.55 17.94 850
Sep 20, 2023 18.56 18.65 18.56 18.65 18.04 1,200
Sep 19, 2023 18.65 18.65 18.65 18.65 18.04 510
Sep 18, 2023 18.59 18.65 18.59 18.65 18.04 11,057
Sep 15, 2023 18.54 18.57 18.46 18.57 17.96 8,000
Sep 14, 2023 18.52 18.55 18.48 18.48 17.88 3,496
Sep 13, 2023 18.64 18.64 18.49 18.57 17.96 7,183
Sep 12, 2023 18.49 18.56 18.49 18.49 17.89 4,200
Sep 11, 2023 18.51 18.51 18.49 18.49 17.89 2,600
Sep 8, 2023 18.45 18.45 18.45 18.45 17.85 -
Sep 7, 2023 18.45 18.45 18.45 18.45 17.85 100
Sep 6, 2023 18.55 18.55 18.45 18.45 17.85 1,200
Sep 5, 2023 18.44 18.44 18.44 18.44 17.84 -
Sep 1, 2023 18.44 18.44 18.44 18.44 17.84 700
Aug 31, 2023 18.71 18.71 18.45 18.45 17.85 1,954
Aug 30, 2023 0.32 Dividend
Aug 30, 2023 18.45 18.50 18.40 18.50 17.90 900
Aug 29, 2023 18.59 18.65 18.59 18.65 17.73 15,500
Aug 28, 2023 18.44 18.45 18.44 18.45 17.54 700
Aug 25, 2023 18.75 19.00 18.45 18.45 17.54 6,550
Aug 24, 2023 18.57 18.60 18.55 18.60 17.68 900
Aug 23, 2023 18.72 18.74 18.48 18.48 17.57 7,450
Aug 22, 2023 18.48 18.48 18.48 18.48 17.57 266
Aug 21, 2023 18.69 18.69 18.67 18.67 17.75 3,600
Aug 18, 2023 19.00 19.00 18.85 18.85 17.92 3,700
Aug 17, 2023 19.00 19.00 18.95 19.00 18.06 5,500
Aug 16, 2023 19.00 19.05 18.99 18.99 18.05 4,300
Aug 15, 2023 19.25 19.25 19.01 19.01 18.07 1,000
Aug 14, 2023 19.19 19.20 19.19 19.20 18.25 1,500
Aug 11, 2023 19.12 19.12 19.01 19.01 18.07 1,353
Aug 10, 2023 19.13 19.13 19.13 19.13 18.19 100
Aug 9, 2023 19.13 19.21 19.13 19.13 18.19 700
Aug 8, 2023 19.02 19.13 19.02 19.12 18.18 2,400
Aug 4, 2023 19.03 19.03 19.03 19.03 18.09 300
Aug 3, 2023 19.10 19.10 19.09 19.09 18.15 725
Aug 2, 2023 19.17 19.17 19.17 19.17 18.22 -
Aug 1, 2023 19.21 19.21 19.17 19.17 18.22 1,351
Jul 31, 2023 19.11 19.11 19.11 19.11 18.17 100
Jul 28, 2023 19.18 19.18 19.18 19.18 18.23 100
Jul 27, 2023 19.31 19.31 19.28 19.28 18.33 2,000
Jul 26, 2023 19.27 19.27 19.27 19.27 18.32 100
Jul 25, 2023 19.16 19.27 19.10 19.10 18.16 2,753
Jul 24, 2023 19.37 19.37 19.37 19.37 18.41 -
Jul 21, 2023 18.92 19.37 18.92 19.37 18.41 21,591
Jul 20, 2023 18.99 19.03 18.91 18.94 18.01 13,450
Jul 19, 2023 19.08 19.08 18.97 19.07 18.13 5,817
Jul 18, 2023 19.10 19.10 18.99 18.99 18.05 1,875
Jul 17, 2023 19.15 19.15 19.08 19.11 18.17 2,040
Jul 14, 2023 19.03 19.03 19.03 19.03 18.09 350
Jul 13, 2023 18.99 19.01 18.99 19.00 18.06 1,500
Jul 12, 2023 19.00 19.00 19.00 19.00 18.06 2,943
Jul 11, 2023 19.13 19.13 19.00 19.00 18.06 1,700
Jul 10, 2023 19.21 19.21 19.10 19.10 18.16 5,400
Jul 7, 2023 19.27 19.30 19.21 19.21 18.26 3,200
Jul 6, 2023 19.25 19.25 19.16 19.16 18.21 400
Jul 5, 2023 19.24 19.26 19.24 19.25 18.30 1,862
Jul 4, 2023 19.26 19.26 19.23 19.23 18.28 496
Jun 30, 2023 19.02 19.02 18.95 19.00 18.06 1,236
Jun 29, 2023 18.91 18.92 18.87 18.87 17.94 2,125
Jun 28, 2023 18.99 18.99 18.90 18.90 17.97 2,000
Jun 27, 2023 19.14 19.14 19.01 19.01 18.07 2,330
Jun 26, 2023 19.20 19.20 19.17 19.17 18.22 1,900
Jun 23, 2023 19.40 19.50 19.19 19.32 18.37 18,010
Jun 22, 2023 19.20 19.20 19.15 19.16 18.21 2,396
Jun 21, 2023 19.39 19.40 19.38 19.40 18.44 2,400
Jun 20, 2023 19.48 19.50 19.38 19.39 18.43 5,000
Jun 19, 2023 19.50 19.60 19.48 19.48 18.52 2,744
Jun 16, 2023 19.51 19.51 19.50 19.50 18.54 500
Jun 15, 2023 19.70 19.70 19.55 19.55 18.59 1,160
Jun 14, 2023 19.53 19.60 19.53 19.55 18.59 3,800
Jun 13, 2023 19.60 19.60 19.55 19.55 18.59 200
Jun 12, 2023 19.75 19.75 19.60 19.60 18.63 1,300
Jun 9, 2023 19.70 19.70 19.70 19.70 18.73 1,500
Jun 8, 2023 19.66 19.70 19.66 19.67 18.70 4,290
Jun 7, 2023 19.80 19.80 19.80 19.80 18.82 -
Jun 6, 2023 19.91 19.91 19.80 19.80 18.82 2,600
Jun 5, 2023 19.91 20.05 19.91 20.05 19.06 1,015
Jun 2, 2023 19.87 19.87 19.87 19.87 18.89 -
Jun 1, 2023 19.90 19.90 19.76 19.87 18.89 2,750
May 31, 2023 19.74 19.90 19.74 19.90 18.92 1,735
May 30, 2023 0.32 Dividend
May 30, 2023 19.61 19.73 19.61 19.73 18.76 3,146
May 29, 2023 19.92 19.92 19.92 19.92 18.63 500
May 26, 2023 20.15 20.15 19.84 19.85 18.57 4,370
May 25, 2023 20.24 20.25 20.15 20.15 18.85 4,363
May 24, 2023 20.28 20.42 20.28 20.28 18.97 3,300
May 23, 2023 20.50 20.50 20.44 20.44 19.12 2,610
May 19, 2023 20.55 20.55 20.54 20.55 19.22 800
May 18, 2023 20.65 20.65 20.65 20.65 19.31 1,000
May 17, 2023 20.76 20.76 20.66 20.66 19.32 6,474
May 16, 2023 20.76 20.76 20.76 20.76 19.42 400
May 15, 2023 20.75 20.91 20.75 20.90 19.55 1,200
May 12, 2023 20.98 20.98 20.98 20.98 19.62 -
May 11, 2023 20.98 20.98 20.98 20.98 19.62 250
May 10, 2023 20.82 20.82 20.82 20.82 19.47 -
May 9, 2023 20.82 20.82 20.82 20.82 19.47 332
May 8, 2023 20.90 20.90 20.90 20.90 19.55 500
May 5, 2023 20.95 20.95 20.80 20.80 19.45 1,200
May 4, 2023 20.85 20.85 20.85 20.85 19.50 -
May 3, 2023 20.85 20.85 20.85 20.85 19.50 -
May 2, 2023 20.86 20.86 20.85 20.85 19.50 1,500
May 1, 2023 21.02 21.02 21.02 21.02 19.66 -
Apr 28, 2023 21.02 21.02 21.02 21.02 19.66 -
Apr 27, 2023 20.85 21.02 20.85 21.02 19.66 1,900
Apr 26, 2023 21.00 21.00 21.00 21.00 19.64 -

Related Tickers

MFC-PC.TO Manulife Financial Corporation
17.75
+0.28%
 
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%