Toronto - Delayed Quote • CAD
Great-West Lifeco Inc. (GWO.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 40.18 | 40.55 | 40.10 | 40.45 | 40.45 | 742,100 |
Apr 25, 2024 | 40.20 | 40.23 | 39.86 | 40.19 | 40.19 | 934,500 |
Apr 24, 2024 | 40.28 | 40.56 | 40.16 | 40.43 | 40.43 | 2,355,700 |
Apr 23, 2024 | 40.18 | 40.44 | 40.11 | 40.27 | 40.27 | 1,041,300 |
Apr 22, 2024 | 40.22 | 40.63 | 40.15 | 40.18 | 40.18 | 1,999,500 |
Apr 19, 2024 | 40.22 | 40.51 | 40.09 | 40.26 | 40.26 | 987,600 |
Apr 18, 2024 | 40.09 | 40.51 | 40.06 | 40.30 | 40.30 | 611,100 |
Apr 17, 2024 | 40.37 | 40.39 | 39.76 | 40.07 | 40.07 | 1,315,100 |
Apr 16, 2024 | 40.10 | 40.40 | 39.91 | 40.33 | 40.33 | 961,800 |
Apr 15, 2024 | 40.42 | 40.93 | 40.07 | 40.22 | 40.22 | 1,769,700 |
Apr 12, 2024 | 40.46 | 40.65 | 39.82 | 40.36 | 40.36 | 1,438,600 |
Apr 11, 2024 | 40.95 | 40.95 | 40.43 | 40.49 | 40.49 | 1,299,400 |
Apr 10, 2024 | 41.40 | 41.83 | 40.40 | 40.98 | 40.98 | 1,830,300 |
Apr 9, 2024 | 42.19 | 42.35 | 41.40 | 41.52 | 41.52 | 752,000 |
Apr 8, 2024 | 42.44 | 42.44 | 42.01 | 42.15 | 42.15 | 400,600 |
Apr 5, 2024 | 42.21 | 42.65 | 42.14 | 42.41 | 42.41 | 367,600 |
Apr 4, 2024 | 42.75 | 42.85 | 41.95 | 42.19 | 42.19 | 1,546,100 |
Apr 3, 2024 | 43.20 | 43.40 | 42.52 | 42.56 | 42.56 | 726,800 |
Apr 2, 2024 | 43.15 | 43.40 | 42.98 | 43.26 | 43.26 | 621,400 |
Apr 1, 2024 | 43.20 | 43.42 | 42.99 | 43.30 | 43.30 | 2,490,500 |
Mar 28, 2024 | 42.92 | 43.53 | 42.66 | 43.32 | 43.32 | 1,640,800 |
Mar 27, 2024 | 42.87 | 43.12 | 42.63 | 42.92 | 42.92 | 2,430,700 |
Mar 26, 2024 | 42.42 | 42.87 | 42.24 | 42.78 | 42.78 | 2,196,000 |
Mar 25, 2024 | 42.85 | 42.98 | 42.37 | 42.38 | 42.38 | 3,119,500 |
Mar 22, 2024 | 43.39 | 43.56 | 42.86 | 42.97 | 42.97 | 2,281,400 |
Mar 21, 2024 | 43.50 | 43.67 | 43.19 | 43.35 | 43.35 | 2,837,900 |
Mar 20, 2024 | 43.18 | 43.45 | 43.00 | 43.37 | 43.37 | 2,185,400 |
Mar 19, 2024 | 42.62 | 43.20 | 42.26 | 43.17 | 43.17 | 2,372,400 |
Mar 18, 2024 | 42.51 | 42.86 | 42.31 | 42.57 | 42.57 | 1,479,400 |
Mar 15, 2024 | 43.11 | 43.25 | 42.27 | 42.48 | 42.48 | 4,214,300 |
Mar 14, 2024 | 42.55 | 43.17 | 42.13 | 43.13 | 43.13 | 3,396,200 |
Mar 13, 2024 | 42.49 | 42.61 | 42.24 | 42.53 | 42.53 | 1,914,100 |
Mar 12, 2024 | 42.74 | 43.00 | 42.44 | 42.51 | 42.51 | 1,855,800 |
Mar 11, 2024 | 42.84 | 42.92 | 42.69 | 42.83 | 42.83 | 1,018,800 |
Mar 8, 2024 | 43.62 | 43.76 | 42.71 | 43.11 | 43.11 | 2,262,900 |
Mar 7, 2024 | 43.17 | 43.83 | 43.15 | 43.76 | 43.76 | 1,962,700 |
Mar 6, 2024 | 43.05 | 43.34 | 42.81 | 43.04 | 43.04 | 3,469,600 |
Mar 5, 2024 | 42.51 | 43.09 | 42.49 | 42.94 | 42.94 | 13,427,600 |
Mar 4, 2024 | 41.76 | 42.50 | 41.76 | 42.45 | 42.45 | 7,503,800 |
Mar 1, 2024 | 41.90 | 42.29 | 41.74 | 41.93 | 41.93 | 3,859,100 |
Feb 29, 2024 | 42.13 | 42.29 | 41.70 | 41.80 | 41.80 | 8,286,400 |
Feb 28, 2024 | 0.56 Dividend | |||||
Feb 28, 2024 | 42.02 | 42.13 | 41.66 | 42.05 | 42.05 | 4,014,200 |
Feb 27, 2024 | 42.16 | 42.48 | 41.56 | 42.45 | 41.90 | 12,682,900 |
Feb 26, 2024 | 42.42 | 43.16 | 41.91 | 42.24 | 41.69 | 11,536,700 |
Feb 23, 2024 | 42.95 | 43.24 | 42.54 | 42.58 | 42.02 | 3,597,400 |
Feb 22, 2024 | 42.80 | 43.18 | 42.72 | 42.95 | 42.39 | 4,538,600 |
Feb 21, 2024 | 42.30 | 42.65 | 42.14 | 42.48 | 41.92 | 3,390,500 |
Feb 20, 2024 | 41.65 | 42.37 | 41.61 | 42.30 | 41.75 | 10,716,700 |
Feb 16, 2024 | 41.50 | 42.02 | 41.37 | 41.78 | 41.23 | 1,810,100 |
Feb 15, 2024 | 41.87 | 42.40 | 41.07 | 41.45 | 40.91 | 8,130,000 |
Feb 14, 2024 | 41.84 | 42.10 | 41.53 | 41.55 | 41.01 | 2,146,300 |
Feb 13, 2024 | 42.10 | 42.14 | 41.51 | 41.86 | 41.31 | 1,976,700 |
Feb 12, 2024 | 42.72 | 42.87 | 42.18 | 42.32 | 41.77 | 1,987,200 |
Feb 9, 2024 | 43.86 | 43.86 | 42.65 | 42.72 | 42.16 | 1,279,400 |
Feb 8, 2024 | 44.65 | 44.84 | 43.98 | 44.00 | 43.42 | 1,096,700 |
Feb 7, 2024 | 44.61 | 45.05 | 44.54 | 44.79 | 44.20 | 971,500 |
Feb 6, 2024 | 44.39 | 44.69 | 44.30 | 44.58 | 44.00 | 751,100 |
Feb 5, 2024 | 44.65 | 44.66 | 44.19 | 44.39 | 43.81 | 824,200 |
Feb 2, 2024 | 44.51 | 44.86 | 44.24 | 44.64 | 44.06 | 878,900 |
Feb 1, 2024 | 44.88 | 45.14 | 44.17 | 44.59 | 44.01 | 1,120,400 |
Jan 31, 2024 | 45.18 | 45.18 | 44.75 | 44.88 | 44.29 | 1,658,700 |
Jan 30, 2024 | 44.36 | 45.18 | 44.31 | 45.03 | 44.44 | 1,516,000 |
Jan 29, 2024 | 44.36 | 44.39 | 44.05 | 44.27 | 43.69 | 606,600 |
Jan 26, 2024 | 44.18 | 44.63 | 44.18 | 44.39 | 43.81 | 645,700 |
Jan 25, 2024 | 43.84 | 44.14 | 43.66 | 44.10 | 43.52 | 513,700 |
Jan 24, 2024 | 43.67 | 43.91 | 43.51 | 43.84 | 43.27 | 1,105,900 |
Jan 23, 2024 | 42.96 | 43.59 | 42.95 | 43.52 | 42.95 | 524,500 |
Jan 22, 2024 | 42.90 | 43.02 | 42.81 | 42.85 | 42.29 | 622,100 |
Jan 19, 2024 | 42.85 | 43.02 | 42.74 | 42.85 | 42.29 | 858,900 |
Jan 18, 2024 | 42.93 | 43.06 | 42.73 | 42.81 | 42.25 | 941,100 |
Jan 17, 2024 | 42.84 | 43.09 | 42.67 | 42.99 | 42.43 | 609,100 |
Jan 16, 2024 | 42.95 | 43.23 | 42.82 | 43.18 | 42.62 | 368,200 |
Jan 15, 2024 | 43.00 | 43.20 | 42.79 | 43.11 | 42.55 | 712,300 |
Jan 12, 2024 | 43.24 | 43.39 | 42.85 | 43.11 | 42.55 | 460,100 |
Jan 11, 2024 | 43.18 | 43.26 | 42.78 | 43.17 | 42.61 | 581,700 |
Jan 10, 2024 | 43.43 | 43.48 | 43.16 | 43.32 | 42.75 | 569,600 |
Jan 9, 2024 | 43.38 | 43.64 | 43.05 | 43.52 | 42.95 | 734,600 |
Jan 8, 2024 | 43.30 | 43.69 | 43.30 | 43.43 | 42.86 | 958,100 |
Jan 5, 2024 | 43.56 | 43.99 | 43.22 | 43.35 | 42.78 | 740,700 |
Jan 4, 2024 | 43.55 | 43.92 | 43.55 | 43.63 | 43.06 | 616,700 |
Jan 3, 2024 | 43.55 | 43.68 | 43.44 | 43.59 | 43.02 | 395,100 |
Jan 2, 2024 | 43.65 | 43.83 | 43.44 | 43.76 | 43.19 | 938,700 |
Dec 29, 2023 | 43.53 | 43.97 | 43.31 | 43.86 | 43.29 | 799,400 |
Dec 28, 2023 | 43.18 | 43.68 | 43.18 | 43.61 | 43.04 | 532,100 |
Dec 27, 2023 | 42.81 | 43.45 | 42.79 | 43.27 | 42.70 | 1,341,300 |
Dec 22, 2023 | 42.73 | 42.98 | 42.61 | 42.85 | 42.29 | 1,980,700 |
Dec 21, 2023 | 42.74 | 43.03 | 42.58 | 42.75 | 42.19 | 2,360,300 |
Dec 20, 2023 | 43.25 | 43.44 | 42.78 | 42.81 | 42.25 | 2,568,600 |
Dec 19, 2023 | 42.99 | 43.57 | 42.93 | 43.28 | 42.71 | 1,831,500 |
Dec 18, 2023 | 43.17 | 43.42 | 42.52 | 42.91 | 42.35 | 3,632,700 |
Dec 15, 2023 | 43.90 | 43.90 | 42.75 | 43.00 | 42.44 | 4,293,000 |
Dec 14, 2023 | 43.96 | 44.20 | 43.75 | 43.89 | 43.32 | 2,602,500 |
Dec 13, 2023 | 43.77 | 44.15 | 43.69 | 43.95 | 43.38 | 949,600 |
Dec 12, 2023 | 43.98 | 44.23 | 43.80 | 43.87 | 43.30 | 992,600 |
Dec 11, 2023 | 43.97 | 44.24 | 43.69 | 43.92 | 43.35 | 2,577,900 |
Dec 8, 2023 | 43.74 | 44.00 | 43.56 | 43.91 | 43.34 | 1,685,000 |
Dec 7, 2023 | 43.79 | 43.94 | 43.60 | 43.76 | 43.19 | 5,403,400 |
Dec 6, 2023 | 43.95 | 44.21 | 43.61 | 43.65 | 43.08 | 3,188,700 |
Dec 5, 2023 | 43.35 | 43.93 | 43.27 | 43.82 | 43.25 | 2,863,300 |
Dec 4, 2023 | 43.72 | 43.72 | 43.45 | 43.51 | 42.94 | 4,392,700 |
Dec 1, 2023 | 43.73 | 43.81 | 43.25 | 43.70 | 43.13 | 6,207,700 |
Nov 30, 2023 | 43.05 | 43.47 | 43.04 | 43.37 | 42.80 | 2,813,000 |
Nov 29, 2023 | 0.52 Dividend | |||||
Nov 29, 2023 | 43.02 | 43.28 | 42.82 | 43.05 | 42.49 | 9,700,300 |
Nov 28, 2023 | 43.53 | 43.67 | 43.39 | 43.51 | 42.43 | 4,793,400 |
Nov 27, 2023 | 42.71 | 43.75 | 42.71 | 43.61 | 42.53 | 3,269,900 |
Nov 24, 2023 | 43.95 | 43.95 | 43.33 | 43.62 | 42.54 | 2,692,500 |
Nov 23, 2023 | 43.69 | 43.94 | 43.63 | 43.68 | 42.59 | 261,100 |
Nov 22, 2023 | 43.69 | 43.76 | 43.23 | 43.56 | 42.48 | 7,351,800 |
Nov 21, 2023 | 43.58 | 43.64 | 43.36 | 43.57 | 42.49 | 9,302,600 |
Nov 20, 2023 | 42.30 | 43.36 | 42.12 | 43.31 | 42.23 | 4,411,100 |
Nov 17, 2023 | 42.49 | 43.03 | 42.21 | 42.71 | 41.65 | 7,993,600 |
Nov 16, 2023 | 42.49 | 42.58 | 42.19 | 42.50 | 41.44 | 7,662,000 |
Nov 15, 2023 | 41.95 | 42.54 | 41.94 | 42.24 | 41.19 | 2,018,200 |
Nov 14, 2023 | 41.35 | 42.15 | 41.33 | 41.91 | 40.87 | 4,659,000 |
Nov 13, 2023 | 40.62 | 41.24 | 40.60 | 41.01 | 39.99 | 1,362,200 |
Nov 10, 2023 | 40.15 | 40.63 | 40.14 | 40.57 | 39.56 | 1,362,400 |
Nov 9, 2023 | 39.51 | 40.26 | 39.45 | 39.84 | 38.85 | 1,021,000 |
Nov 8, 2023 | 39.54 | 39.68 | 39.04 | 39.12 | 38.15 | 1,273,300 |
Nov 7, 2023 | 40.07 | 40.41 | 39.43 | 39.55 | 38.57 | 1,841,200 |
Nov 6, 2023 | 40.25 | 40.25 | 39.69 | 40.17 | 39.17 | 1,799,200 |
Nov 3, 2023 | 39.45 | 40.47 | 39.36 | 40.15 | 39.15 | 2,036,300 |
Nov 2, 2023 | 39.20 | 39.56 | 39.17 | 39.24 | 38.26 | 1,353,900 |
Nov 1, 2023 | 38.46 | 39.04 | 38.43 | 39.03 | 38.06 | 1,503,000 |
Oct 31, 2023 | 38.24 | 38.57 | 38.12 | 38.42 | 37.46 | 1,450,800 |
Oct 30, 2023 | 37.47 | 38.19 | 37.47 | 38.11 | 37.16 | 915,000 |
Oct 27, 2023 | 37.81 | 37.85 | 37.15 | 37.27 | 36.34 | 722,500 |
Oct 26, 2023 | 37.54 | 37.94 | 37.07 | 37.84 | 36.90 | 998,200 |
Oct 25, 2023 | 37.28 | 37.99 | 37.22 | 37.70 | 36.76 | 731,700 |
Oct 24, 2023 | 37.29 | 37.64 | 37.06 | 37.41 | 36.48 | 1,446,300 |
Oct 23, 2023 | 37.38 | 37.70 | 37.19 | 37.19 | 36.27 | 1,532,400 |
Oct 20, 2023 | 38.46 | 38.52 | 37.51 | 37.54 | 36.61 | 1,234,800 |
Oct 19, 2023 | 39.02 | 39.17 | 38.62 | 38.64 | 37.68 | 473,200 |
Oct 18, 2023 | 39.09 | 39.14 | 38.80 | 39.07 | 38.10 | 704,000 |
Oct 17, 2023 | 39.10 | 39.63 | 39.03 | 39.20 | 38.23 | 1,183,000 |
Oct 16, 2023 | 38.97 | 39.26 | 38.85 | 39.16 | 38.19 | 981,300 |
Oct 13, 2023 | 39.11 | 39.36 | 38.70 | 38.78 | 37.82 | 837,000 |
Oct 12, 2023 | 38.92 | 39.03 | 38.66 | 38.87 | 37.90 | 868,200 |
Oct 11, 2023 | 38.75 | 38.97 | 38.64 | 38.96 | 37.99 | 1,435,900 |
Oct 10, 2023 | 38.61 | 38.97 | 38.58 | 38.65 | 37.69 | 1,731,500 |
Oct 6, 2023 | 38.00 | 38.53 | 37.93 | 38.53 | 37.57 | 868,800 |
Oct 5, 2023 | 37.54 | 38.07 | 37.30 | 37.97 | 37.03 | 1,375,900 |
Oct 4, 2023 | 37.52 | 37.67 | 37.29 | 37.61 | 36.67 | 1,138,200 |
Oct 3, 2023 | 38.12 | 38.20 | 37.44 | 37.46 | 36.53 | 2,442,600 |
Oct 2, 2023 | 38.90 | 38.90 | 38.25 | 38.31 | 37.36 | 907,900 |
Sep 29, 2023 | 39.30 | 39.30 | 38.69 | 38.86 | 37.89 | 1,616,600 |
Sep 28, 2023 | 39.32 | 39.62 | 39.10 | 39.30 | 38.32 | 2,136,400 |
Sep 27, 2023 | 40.12 | 40.12 | 39.10 | 39.21 | 38.23 | 1,967,100 |
Sep 26, 2023 | 40.35 | 40.43 | 40.01 | 40.09 | 39.09 | 2,124,800 |
Sep 25, 2023 | 40.59 | 40.82 | 40.32 | 40.37 | 39.37 | 4,163,200 |
Sep 22, 2023 | 40.63 | 40.77 | 40.49 | 40.61 | 39.60 | 2,607,800 |
Sep 21, 2023 | 41.17 | 41.17 | 40.52 | 40.64 | 39.63 | 2,026,800 |
Sep 20, 2023 | 41.06 | 41.28 | 40.99 | 41.19 | 40.17 | 2,157,800 |
Sep 19, 2023 | 40.96 | 41.25 | 40.87 | 41.00 | 39.98 | 1,407,600 |
Sep 18, 2023 | 40.57 | 41.00 | 40.54 | 40.95 | 39.93 | 3,117,600 |
Sep 15, 2023 | 40.27 | 40.69 | 40.27 | 40.67 | 39.66 | 3,425,200 |
Sep 14, 2023 | 40.11 | 40.38 | 39.89 | 40.27 | 39.27 | 2,705,600 |
Sep 13, 2023 | 40.11 | 40.25 | 39.87 | 39.93 | 38.94 | 2,027,700 |
Sep 12, 2023 | 40.16 | 40.30 | 39.89 | 39.94 | 38.95 | 2,639,200 |
Sep 11, 2023 | 39.73 | 40.36 | 39.73 | 40.16 | 39.16 | 2,551,200 |
Sep 8, 2023 | 39.60 | 39.69 | 39.48 | 39.64 | 38.65 | 1,798,800 |
Sep 7, 2023 | 39.70 | 39.93 | 39.46 | 39.57 | 38.59 | 3,602,500 |
Sep 6, 2023 | 39.41 | 39.72 | 39.29 | 39.67 | 38.68 | 2,546,300 |
Sep 5, 2023 | 39.46 | 39.78 | 39.30 | 39.52 | 38.54 | 2,871,800 |
Sep 1, 2023 | 39.02 | 39.84 | 39.02 | 39.47 | 38.49 | 5,785,000 |
Aug 31, 2023 | 39.09 | 39.13 | 38.66 | 38.83 | 37.86 | 6,340,900 |
Aug 30, 2023 | 0.52 Dividend | |||||
Aug 30, 2023 | 38.52 | 38.73 | 38.46 | 38.59 | 37.63 | 6,558,000 |
Aug 29, 2023 | 38.62 | 39.12 | 38.61 | 39.10 | 37.62 | 776,400 |
Aug 28, 2023 | 38.36 | 38.66 | 38.31 | 38.62 | 37.16 | 2,923,400 |
Aug 25, 2023 | 38.70 | 38.83 | 38.11 | 38.22 | 36.77 | 4,475,200 |
Aug 24, 2023 | 37.72 | 38.19 | 37.72 | 38.16 | 36.72 | 4,471,700 |
Aug 23, 2023 | 37.85 | 38.10 | 37.76 | 37.79 | 36.36 | 8,972,100 |
Aug 22, 2023 | 38.54 | 38.54 | 37.74 | 37.78 | 36.35 | 10,792,900 |
Aug 21, 2023 | 38.63 | 38.64 | 38.22 | 38.41 | 36.96 | 3,948,900 |
Aug 18, 2023 | 38.97 | 39.11 | 38.59 | 38.64 | 37.18 | 1,869,300 |
Aug 17, 2023 | 39.24 | 39.36 | 38.99 | 39.11 | 37.63 | 2,506,900 |
Aug 16, 2023 | 39.20 | 39.35 | 39.00 | 39.08 | 37.60 | 7,870,700 |
Aug 15, 2023 | 39.49 | 39.49 | 38.88 | 39.20 | 37.72 | 1,713,900 |
Aug 14, 2023 | 39.78 | 39.78 | 39.41 | 39.62 | 38.12 | 2,845,300 |
Aug 11, 2023 | 39.60 | 39.89 | 39.56 | 39.80 | 38.29 | 2,122,400 |
Aug 10, 2023 | 39.70 | 40.06 | 39.17 | 39.60 | 38.10 | 2,860,600 |
Aug 9, 2023 | 40.59 | 40.75 | 40.22 | 40.27 | 38.75 | 1,649,100 |
Aug 8, 2023 | 40.40 | 40.52 | 40.11 | 40.45 | 38.92 | 2,616,500 |
Aug 4, 2023 | 39.99 | 40.54 | 39.99 | 40.39 | 38.86 | 2,942,500 |
Aug 3, 2023 | 39.68 | 39.95 | 39.58 | 39.92 | 38.41 | 1,525,000 |
Aug 2, 2023 | 39.66 | 39.87 | 39.55 | 39.82 | 38.31 | 1,918,300 |
Aug 1, 2023 | 39.80 | 40.15 | 39.77 | 39.95 | 38.44 | 1,713,300 |
Jul 31, 2023 | 39.91 | 39.91 | 39.60 | 39.77 | 38.27 | 2,891,100 |
Jul 28, 2023 | 40.16 | 40.42 | 39.92 | 39.95 | 38.44 | 864,200 |
Jul 27, 2023 | 40.25 | 40.48 | 40.20 | 40.33 | 38.80 | 432,300 |
Jul 26, 2023 | 39.96 | 40.30 | 39.83 | 40.14 | 38.62 | 1,887,900 |
Jul 25, 2023 | 39.99 | 40.21 | 39.55 | 39.91 | 38.40 | 2,220,200 |
Jul 24, 2023 | 40.16 | 40.31 | 39.94 | 39.95 | 38.44 | 969,700 |
Jul 21, 2023 | 39.80 | 40.20 | 39.80 | 40.17 | 38.65 | 1,255,600 |
Jul 20, 2023 | 39.61 | 39.82 | 39.55 | 39.80 | 38.29 | 783,500 |
Jul 19, 2023 | 39.52 | 39.60 | 39.30 | 39.56 | 38.06 | 603,300 |
Jul 18, 2023 | 39.13 | 39.60 | 39.13 | 39.54 | 38.04 | 969,600 |
Jul 17, 2023 | 38.85 | 39.18 | 38.85 | 39.12 | 37.64 | 2,008,100 |
Jul 14, 2023 | 38.74 | 38.96 | 38.63 | 38.89 | 37.42 | 517,700 |
Jul 13, 2023 | 38.71 | 38.89 | 38.63 | 38.70 | 37.24 | 561,800 |
Jul 12, 2023 | 38.61 | 38.75 | 38.40 | 38.59 | 37.13 | 1,090,800 |
Jul 11, 2023 | 38.39 | 38.52 | 38.29 | 38.37 | 36.92 | 924,300 |
Jul 10, 2023 | 38.62 | 38.74 | 38.34 | 38.34 | 36.89 | 1,252,900 |
Jul 7, 2023 | 38.67 | 38.89 | 38.59 | 38.71 | 37.25 | 825,000 |
Jul 6, 2023 | 38.65 | 38.94 | 38.64 | 38.74 | 37.27 | 959,900 |
Jul 5, 2023 | 38.76 | 38.99 | 38.71 | 38.87 | 37.40 | 1,167,500 |
Jul 4, 2023 | 38.70 | 38.94 | 38.55 | 38.83 | 37.36 | 427,600 |
Jun 30, 2023 | 38.10 | 38.60 | 38.10 | 38.47 | 37.01 | 1,291,400 |
Jun 29, 2023 | 37.88 | 38.08 | 37.87 | 37.98 | 36.54 | 1,909,000 |
Jun 28, 2023 | 37.84 | 38.09 | 37.75 | 37.95 | 36.51 | 1,989,000 |
Jun 27, 2023 | 37.54 | 37.99 | 37.46 | 37.84 | 36.41 | 1,390,500 |
Jun 26, 2023 | 37.30 | 37.56 | 37.13 | 37.43 | 36.01 | 1,724,900 |
Jun 23, 2023 | 37.38 | 37.50 | 37.13 | 37.19 | 35.78 | 1,681,700 |
Jun 22, 2023 | 37.85 | 38.10 | 37.46 | 37.50 | 36.08 | 1,834,100 |
Jun 21, 2023 | 38.02 | 38.23 | 37.87 | 37.89 | 36.46 | 2,798,700 |
Jun 20, 2023 | 38.07 | 38.33 | 37.96 | 38.09 | 36.65 | 1,724,800 |
Jun 19, 2023 | 38.44 | 38.61 | 38.21 | 38.21 | 36.76 | 749,300 |
Jun 16, 2023 | 38.59 | 38.68 | 38.27 | 38.40 | 36.95 | 2,895,100 |
Jun 15, 2023 | 38.34 | 38.71 | 38.34 | 38.43 | 36.98 | 1,378,300 |
Jun 14, 2023 | 38.34 | 38.55 | 38.30 | 38.47 | 37.01 | 2,443,800 |
Jun 13, 2023 | 38.08 | 38.39 | 38.08 | 38.22 | 36.77 | 1,459,600 |
Jun 12, 2023 | 38.00 | 38.08 | 37.86 | 38.07 | 36.63 | 1,152,700 |
Jun 9, 2023 | 38.29 | 38.31 | 38.01 | 38.07 | 36.63 | 1,376,700 |
Jun 8, 2023 | 38.34 | 38.55 | 38.22 | 38.30 | 36.85 | 943,000 |
Jun 7, 2023 | 38.50 | 38.57 | 38.29 | 38.37 | 36.92 | 1,391,500 |
Jun 6, 2023 | 38.67 | 38.81 | 38.41 | 38.53 | 37.07 | 1,600,800 |
Jun 5, 2023 | 38.84 | 38.85 | 38.57 | 38.60 | 37.14 | 1,848,200 |
Jun 2, 2023 | 38.66 | 39.00 | 38.64 | 38.82 | 37.35 | 2,067,200 |
Jun 1, 2023 | 38.45 | 38.77 | 38.33 | 38.51 | 37.05 | 1,213,500 |
May 31, 2023 | 38.17 | 38.86 | 38.17 | 38.43 | 36.98 | 9,127,100 |
May 30, 2023 | 0.52 Dividend | |||||
May 30, 2023 | 39.88 | 39.88 | 38.62 | 38.67 | 37.21 | 2,245,200 |
May 29, 2023 | 39.23 | 39.62 | 39.23 | 39.58 | 37.58 | 2,362,400 |
May 26, 2023 | 38.93 | 39.48 | 38.93 | 39.23 | 37.25 | 2,566,100 |
May 25, 2023 | 38.86 | 39.11 | 38.86 | 38.92 | 36.96 | 1,794,200 |
May 24, 2023 | 39.32 | 39.39 | 38.76 | 38.95 | 36.98 | 10,930,300 |
May 23, 2023 | 39.25 | 39.49 | 39.10 | 39.32 | 37.34 | 4,286,200 |
May 19, 2023 | 39.00 | 39.12 | 38.91 | 39.05 | 37.08 | 1,177,100 |
May 18, 2023 | 38.65 | 38.95 | 38.50 | 38.90 | 36.94 | 5,368,000 |
May 17, 2023 | 38.61 | 38.81 | 38.48 | 38.60 | 36.65 | 3,324,900 |
May 16, 2023 | 38.31 | 38.51 | 38.09 | 38.45 | 36.51 | 2,190,000 |
May 15, 2023 | 38.19 | 38.55 | 38.18 | 38.36 | 36.42 | 3,757,400 |
May 12, 2023 | 37.99 | 38.44 | 37.99 | 38.21 | 36.28 | 1,607,800 |
May 11, 2023 | 37.97 | 38.03 | 37.64 | 37.91 | 36.00 | 1,470,800 |
May 10, 2023 | 38.61 | 38.75 | 37.46 | 38.06 | 36.14 | 1,771,100 |
May 9, 2023 | 38.76 | 39.12 | 38.66 | 38.86 | 36.90 | 1,209,400 |
May 8, 2023 | 38.56 | 38.94 | 38.56 | 38.67 | 36.72 | 902,300 |
May 5, 2023 | 38.78 | 39.04 | 38.44 | 38.53 | 36.59 | 1,484,300 |
May 4, 2023 | 38.38 | 38.56 | 38.18 | 38.46 | 36.52 | 1,062,500 |
May 3, 2023 | 38.83 | 39.00 | 38.41 | 38.49 | 36.55 | 1,674,600 |
May 2, 2023 | 38.74 | 38.92 | 38.35 | 38.89 | 36.93 | 1,330,300 |
May 1, 2023 | 38.52 | 38.94 | 38.52 | 38.74 | 36.78 | 1,390,700 |
Apr 28, 2023 | 38.65 | 38.92 | 38.49 | 38.52 | 36.58 | 2,194,500 |
Apr 27, 2023 | 38.23 | 38.76 | 38.16 | 38.65 | 36.70 | 1,115,300 |
Apr 26, 2023 | 37.80 | 38.34 | 37.80 | 38.16 | 36.23 | 1,498,900 |
Related Tickers
POW.TO Power Corporation of Canada
36.40
-0.66%
MFC.TO Manulife Financial Corporation
32.07
+0.41%
MFC Manulife Financial Corporation
23.47
+0.43%
SFC.TO Sagicor Financial Company Ltd.
6.60
-3.65%
ELF.TO E-L Financial Corporation Limited
1,094.25
+1.89%
PWF-PL.TO Power Financial Corporation
18.71
+0.32%
PWF-PF.TO Power Financial Corporation
19.29
+0.84%
AFL Aflac Incorporated
83.61
-0.14%
MET MetLife, Inc.
70.42
-2.06%
JXN Jackson Financial Inc.
69.56
-0.03%