Advertisement
Advertisement
U.S. Markets close in 3 hrs 48 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

Toronto - Toronto Real Time Price. Currency in CAD
18.900.00 (0.00%)
As of 01:13PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 2023------
Mar 28, 202318.7718.7718.7718.7718.77500
Mar 27, 202318.7018.7518.7018.7518.753,307
Mar 24, 202318.7018.7118.6518.7118.712,307
Mar 23, 202318.6518.7318.6518.7318.734,700
Mar 22, 202318.6518.7318.6518.6518.654,210
Mar 21, 202318.5118.6518.5118.6518.652,210
Mar 20, 202318.6018.6018.5518.5718.5710,700
Mar 17, 202318.4718.5218.4718.5218.5223,600
Mar 16, 202318.5118.5518.4118.4718.472,810
Mar 15, 202318.4018.4018.4018.4018.401,900
Mar 14, 202318.1418.6018.1418.4018.405,441
Mar 13, 202318.5018.5018.0918.2318.239,635
Mar 10, 202318.3518.5018.1218.4018.404,322
Mar 09, 202318.5018.6018.3518.5518.556,450
Mar 08, 202318.3518.4618.3518.3518.352,600
Mar 07, 202318.4518.5318.3518.3518.355,962
Mar 06, 202318.6018.6018.6018.6018.601,000
Mar 03, 202318.5018.6618.5018.6318.632,975
Mar 02, 202318.2118.6618.2118.6618.66700
Mar 01, 202318.9018.9018.7518.7818.783,575
Feb 28, 202319.0019.0418.7118.7118.711,473
Feb 27, 202319.0019.0018.8518.8818.886,212
Feb 24, 202319.0519.4319.0319.0319.031,230
Feb 23, 202319.0519.0519.0519.0519.05-
Feb 22, 202319.6019.6018.8019.0519.052,641
Feb 21, 202319.6919.6918.7818.7818.783,940
Feb 17, 202319.4319.4319.0019.1719.171,950
Feb 16, 202319.6519.6519.4119.6219.62700
Feb 15, 202319.8419.8419.6519.7819.785,179
Feb 14, 202319.9519.9519.7519.7519.755,001
Feb 13, 202319.8519.8519.8019.8019.80628
Feb 10, 202319.9019.9519.8519.8519.8521,400
Feb 09, 202319.9519.9519.9019.9519.951,860
Feb 08, 202319.8519.9319.8519.9319.935,700
Feb 07, 202319.7519.8519.7519.8519.854,400
Feb 06, 202319.8019.8519.7519.8219.823,200
Feb 03, 202320.0020.0319.8519.8519.851,100
Feb 02, 202320.0520.0519.7719.9919.99600
Feb 01, 202319.8520.0019.7720.0020.004,600
Jan 31, 202319.8819.9219.8119.8619.867,057
Jan 30, 202319.9120.0119.8119.8519.855,524
Jan 27, 202319.8520.0219.8020.0120.015,700
Jan 26, 202319.9920.0019.7619.9919.991,620
Jan 25, 202319.7520.0119.7519.7519.751,968
Jan 24, 202319.7819.8019.7519.7619.762,155
Jan 23, 202319.6619.9619.6619.9019.903,096
Jan 20, 202319.6820.0019.4519.4519.4528,113
Jan 19, 202319.7620.0019.7619.7619.766,900
Jan 18, 202319.7019.9519.7019.8919.89751
Jan 17, 202319.6019.7519.6019.7519.75900
Jan 16, 202319.4519.4619.4519.4619.46500
Jan 13, 202319.1019.4519.1019.3119.311,212
Jan 12, 202319.1919.2019.0519.0519.051,100
Jan 11, 202319.0019.0019.0019.0019.00600
Jan 10, 202319.0219.1019.0219.1019.10650
Jan 09, 202318.5018.9918.5018.9918.994,114
Jan 06, 202318.3018.8118.3018.5518.551,500
Jan 05, 202318.4018.7018.0018.2918.291,239
Jan 04, 202317.8718.0117.8718.0118.014,884
Jan 03, 202317.7817.7817.7217.7617.765,020
Dec 30, 202217.9917.9917.9917.9917.99252
Dec 29, 202217.8017.8017.7217.7617.761,875
Dec 28, 202217.7117.7317.7017.7117.7136,100
Dec 23, 202217.7017.7617.5217.7617.7617,500
Dec 22, 202217.6017.6117.4417.5217.5215,636
Dec 21, 202217.5017.6517.3717.6517.659,997
Dec 20, 202217.4617.7017.2817.2917.2913,188
Dec 19, 202217.6717.7017.3517.4717.4713,195
Dec 16, 202217.7017.7017.3817.6917.6910,325
Dec 15, 202217.2217.6317.2217.4917.498,600
Dec 14, 202217.4217.4217.2917.3317.333,580
Dec 13, 202217.4517.7417.4517.6017.604,100
Dec 12, 202217.5017.7517.5017.5017.5014,665
Dec 09, 202217.5517.6017.5017.6017.607,858
Dec 08, 202217.8117.9017.5017.5617.56108,020
Dec 07, 202217.5017.7617.4517.6417.6423,118
Dec 06, 202217.8417.8417.4917.5017.5030,340
Dec 05, 202217.8217.8517.6017.8517.853,522
Dec 02, 202217.8917.9917.6017.9117.9131,484
Dec 01, 202217.7517.9017.6517.6517.65150,027
Nov 30, 202217.8418.0017.7218.0018.0010,790
Nov 29, 202218.0018.0017.7517.7517.753,010
Nov 28, 202217.8518.0017.6117.6117.618,800
Nov 25, 202217.8117.9217.5217.7617.7610,025
Nov 24, 202217.4317.8617.2517.5817.5816,522
Nov 23, 202217.1017.4517.1017.4517.453,110
Nov 22, 202217.3117.3817.3017.3717.379,400
Nov 21, 202217.0017.2717.0017.2217.223,585
Nov 18, 202217.0017.1617.0017.0617.0625,994
Nov 17, 202217.2517.2517.0017.0017.003,600
Nov 16, 202217.0717.1517.0517.1517.158,368
Nov 15, 202217.0017.4217.0017.2417.2416,868
Nov 14, 202216.9917.4016.9117.1817.189,327
Nov 11, 202217.2417.2617.0517.0617.0615,500
Nov 10, 202217.0017.4117.0017.2417.2479,712
Nov 09, 202216.9017.3516.7516.7516.755,500
Nov 08, 202217.1217.1216.9816.9816.981,058
Nov 07, 202217.2917.3017.0117.0117.014,150
Nov 04, 202217.2517.2517.2517.2517.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement