Advertisement
Advertisement
U.S. markets open in 6 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Great-West Lifeco Inc. (GWO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
35.47+0.51 (+1.46%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202335.2535.5135.0535.4735.471,860,400
Feb 01, 202335.0935.3134.8334.9634.961,092,500
Jan 31, 202334.8035.3634.8035.2935.29855,700
Jan 30, 202335.1135.2434.8935.0535.051,011,900
Jan 27, 202334.9035.2334.8135.2135.21712,500
Jan 26, 202334.7735.0934.7534.8934.89655,600
Jan 25, 202334.0934.8334.0934.7234.721,124,500
Jan 24, 202334.1434.4134.0734.3134.31542,300
Jan 23, 202334.2434.3534.0634.1934.19774,700
Jan 20, 202334.0034.3833.8934.3634.36675,900
Jan 19, 202334.1834.2733.9334.0234.021,551,200
Jan 18, 202334.3934.4234.2134.3034.30625,200
Jan 17, 202334.1534.3333.9934.2734.27606,000
Jan 16, 202334.0034.1233.8833.9833.98529,700
Jan 13, 202333.7134.1233.7034.0634.061,716,600
Jan 12, 202333.5534.1133.5534.0034.001,096,200
Jan 11, 202333.3633.7433.3533.5533.551,001,900
Jan 10, 202333.2233.5033.1133.4033.401,256,700
Jan 09, 202333.2633.5132.9533.5033.502,452,700
Jan 06, 202332.6033.3532.4933.2933.291,687,000
Jan 05, 202332.3632.5732.0932.5532.55951,200
Jan 04, 202331.7232.2231.7032.1232.12861,400
Jan 03, 202331.4631.8331.4431.5231.521,191,800
Dec 30, 202231.4131.6631.0831.3031.30795,200
Dec 29, 202231.5031.6831.3831.5331.531,941,900
Dec 28, 202231.0831.4031.0831.3631.362,260,000
Dec 23, 202230.8631.2030.8631.1031.101,519,500
Dec 22, 202230.7930.9130.5530.9030.902,775,200
Dec 21, 202230.6031.0830.5830.8930.891,031,400
Dec 20, 202230.3030.6230.2930.5030.502,130,300
Dec 19, 202230.0630.4730.0530.2330.233,969,800
Dec 16, 202229.8830.2829.8230.1230.125,599,400
Dec 15, 202230.0130.1129.5830.0030.001,977,200
Dec 14, 202230.4130.6130.2130.3230.322,295,900
Dec 13, 202231.1631.1630.3930.4830.482,580,200
Dec 12, 202230.4930.5330.1530.4630.464,241,100
Dec 09, 202230.2030.7330.1330.4530.453,118,300
Dec 08, 202230.8531.0930.0630.2130.213,167,200
Dec 07, 202231.1731.2930.8530.8730.872,585,800
Dec 06, 202231.5531.6231.0331.2231.222,023,600
Dec 05, 202231.9632.0131.3131.4631.4613,825,500
Dec 02, 202231.3132.0331.2031.9331.932,474,800
Dec 01, 202231.8131.8931.3631.5131.511,928,000
Dec 01, 20220.49 Dividend
Nov 30, 202231.8432.2131.6432.0831.593,750,500
Nov 29, 202231.8432.2031.6532.0431.552,814,100
Nov 28, 202232.1532.3431.5731.7831.2912,071,300
Nov 25, 202232.2932.3632.1532.2231.73346,500
Nov 24, 202232.0432.2532.0432.2131.72837,100
Nov 23, 202232.0032.1131.8132.0131.522,271,000
Nov 22, 202231.6031.9831.5031.9431.451,903,700
Nov 21, 202231.3831.4931.1031.4931.012,105,800
Nov 18, 202231.6231.6231.3531.3930.911,199,200
Nov 17, 202231.1131.3931.0631.3430.862,741,900
Nov 16, 202231.8531.9031.2531.4330.952,501,200
Nov 15, 202231.7532.1831.7532.0431.552,666,100
Nov 14, 202231.1131.6831.0731.5231.044,453,300
Nov 11, 202231.0231.4730.9331.1630.68889,500
Nov 10, 202230.4331.2430.4230.7830.312,081,900
Nov 09, 202230.0630.3029.7929.9929.531,817,400
Nov 08, 202230.3630.4029.9830.1629.702,174,700
Nov 07, 202230.2130.4730.0530.2429.783,323,000
Nov 04, 202229.9530.3529.7330.0929.632,065,100
Nov 03, 202231.0031.0329.3029.7029.252,702,500
Nov 02, 202231.5631.9131.5431.7231.242,194,000
Nov 01, 202231.7832.0531.5831.7231.24786,000
Oct 31, 202231.2231.6230.9531.5431.061,556,300
Oct 28, 202230.9431.3530.8531.2630.78443,900
Oct 27, 202230.4431.0730.3630.9430.47720,700
Oct 26, 202230.2330.6030.1230.2829.82923,300
Oct 25, 202230.2330.3630.0730.3329.87424,900
Oct 24, 202230.0030.4329.9430.2829.82957,800
Oct 21, 202229.5730.0129.4229.7829.33890,400
Oct 20, 202229.6930.0229.5029.5729.121,284,200
Oct 19, 202229.8030.0729.4729.7729.321,754,400
Oct 18, 202230.3630.3629.8529.9529.49802,700
Oct 17, 202229.5729.9829.5629.8729.411,231,400
Oct 14, 202229.5029.5929.0529.1728.721,060,100
Oct 13, 202228.4629.4427.9929.2928.841,305,200
Oct 12, 202228.9028.9428.5028.6628.221,196,700
Oct 11, 202229.7529.8928.8529.0328.591,942,200
Oct 07, 202230.5830.7329.8729.9729.51959,400
Oct 06, 202231.1431.1830.7530.7830.312,393,700
Oct 05, 202231.1131.3430.9831.2130.731,276,800
Oct 04, 202230.8631.6030.8531.4730.991,203,900
Oct 03, 202230.0330.5729.8030.4629.99839,200
Sep 30, 202229.8630.2929.6929.8229.361,480,400
Sep 29, 202229.7829.9729.4229.8429.381,357,600
Sep 28, 202229.8530.1729.6530.1429.682,583,600
Sep 27, 202230.3230.3629.8130.0229.562,384,300
Sep 26, 202230.1630.5130.0330.0929.633,247,700
Sep 23, 202230.5030.5630.0730.3529.892,313,800
Sep 22, 202231.3531.3530.7530.9030.432,342,800
Sep 21, 202231.3431.5731.1531.2130.73653,400
Sep 20, 202231.6831.6830.9031.1830.702,022,700
Sep 19, 202231.1831.8131.0431.7931.301,744,400
Sep 16, 202230.9831.4630.9831.4230.941,688,600
Sep 15, 202231.7932.0431.4231.4931.011,456,800
Sep 14, 202232.1932.3231.7631.8131.322,133,900
Sep 13, 202232.2232.3832.1132.2031.712,481,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement