Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 12 minutes

S&P Futures
4,157.25
-34.25(-0.82%)
Dow Futures
34,041.00
-56.00(-0.16%)
Nasdaq Futures
12,593.50
-253.25(-1.97%)
Russell 2000 Futures
2,002.10
-5.80(-0.29%)
Crude Oil
75.38
-0.50(-0.66%)
Gold
1,926.40
-4.40(-0.23%)

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

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	35.25	35.51	35.05	35.47	35.47	1,860,400
Feb 01, 2023	35.09	35.31	34.83	34.96	34.96	1,092,500
Jan 31, 2023	34.80	35.36	34.80	35.29	35.29	855,700
Jan 30, 2023	35.11	35.24	34.89	35.05	35.05	1,011,900
Jan 27, 2023	34.90	35.23	34.81	35.21	35.21	712,500
Jan 26, 2023	34.77	35.09	34.75	34.89	34.89	655,600
Jan 25, 2023	34.09	34.83	34.09	34.72	34.72	1,124,500
Jan 24, 2023	34.14	34.41	34.07	34.31	34.31	542,300
Jan 23, 2023	34.24	34.35	34.06	34.19	34.19	774,700
Jan 20, 2023	34.00	34.38	33.89	34.36	34.36	675,900
Jan 19, 2023	34.18	34.27	33.93	34.02	34.02	1,551,200
Jan 18, 2023	34.39	34.42	34.21	34.30	34.30	625,200
Jan 17, 2023	34.15	34.33	33.99	34.27	34.27	606,000
Jan 16, 2023	34.00	34.12	33.88	33.98	33.98	529,700
Jan 13, 2023	33.71	34.12	33.70	34.06	34.06	1,716,600
Jan 12, 2023	33.55	34.11	33.55	34.00	34.00	1,096,200
Jan 11, 2023	33.36	33.74	33.35	33.55	33.55	1,001,900
Jan 10, 2023	33.22	33.50	33.11	33.40	33.40	1,256,700
Jan 09, 2023	33.26	33.51	32.95	33.50	33.50	2,452,700
Jan 06, 2023	32.60	33.35	32.49	33.29	33.29	1,687,000
Jan 05, 2023	32.36	32.57	32.09	32.55	32.55	951,200
Jan 04, 2023	31.72	32.22	31.70	32.12	32.12	861,400
Jan 03, 2023	31.46	31.83	31.44	31.52	31.52	1,191,800
Dec 30, 2022	31.41	31.66	31.08	31.30	31.30	795,200
Dec 29, 2022	31.50	31.68	31.38	31.53	31.53	1,941,900
Dec 28, 2022	31.08	31.40	31.08	31.36	31.36	2,260,000
Dec 23, 2022	30.86	31.20	30.86	31.10	31.10	1,519,500
Dec 22, 2022	30.79	30.91	30.55	30.90	30.90	2,775,200
Dec 21, 2022	30.60	31.08	30.58	30.89	30.89	1,031,400
Dec 20, 2022	30.30	30.62	30.29	30.50	30.50	2,130,300
Dec 19, 2022	30.06	30.47	30.05	30.23	30.23	3,969,800
Dec 16, 2022	29.88	30.28	29.82	30.12	30.12	5,599,400
Dec 15, 2022	30.01	30.11	29.58	30.00	30.00	1,977,200
Dec 14, 2022	30.41	30.61	30.21	30.32	30.32	2,295,900
Dec 13, 2022	31.16	31.16	30.39	30.48	30.48	2,580,200
Dec 12, 2022	30.49	30.53	30.15	30.46	30.46	4,241,100
Dec 09, 2022	30.20	30.73	30.13	30.45	30.45	3,118,300
Dec 08, 2022	30.85	31.09	30.06	30.21	30.21	3,167,200
Dec 07, 2022	31.17	31.29	30.85	30.87	30.87	2,585,800
Dec 06, 2022	31.55	31.62	31.03	31.22	31.22	2,023,600
Dec 05, 2022	31.96	32.01	31.31	31.46	31.46	13,825,500
Dec 02, 2022	31.31	32.03	31.20	31.93	31.93	2,474,800
Dec 01, 2022	31.81	31.89	31.36	31.51	31.51	1,928,000
Dec 01, 2022	0.49 Dividend
Nov 30, 2022	31.84	32.21	31.64	32.08	31.59	3,750,500
Nov 29, 2022	31.84	32.20	31.65	32.04	31.55	2,814,100
Nov 28, 2022	32.15	32.34	31.57	31.78	31.29	12,071,300
Nov 25, 2022	32.29	32.36	32.15	32.22	31.73	346,500
Nov 24, 2022	32.04	32.25	32.04	32.21	31.72	837,100
Nov 23, 2022	32.00	32.11	31.81	32.01	31.52	2,271,000
Nov 22, 2022	31.60	31.98	31.50	31.94	31.45	1,903,700
Nov 21, 2022	31.38	31.49	31.10	31.49	31.01	2,105,800
Nov 18, 2022	31.62	31.62	31.35	31.39	30.91	1,199,200
Nov 17, 2022	31.11	31.39	31.06	31.34	30.86	2,741,900
Nov 16, 2022	31.85	31.90	31.25	31.43	30.95	2,501,200
Nov 15, 2022	31.75	32.18	31.75	32.04	31.55	2,666,100
Nov 14, 2022	31.11	31.68	31.07	31.52	31.04	4,453,300
Nov 11, 2022	31.02	31.47	30.93	31.16	30.68	889,500
Nov 10, 2022	30.43	31.24	30.42	30.78	30.31	2,081,900
Nov 09, 2022	30.06	30.30	29.79	29.99	29.53	1,817,400
Nov 08, 2022	30.36	30.40	29.98	30.16	29.70	2,174,700
Nov 07, 2022	30.21	30.47	30.05	30.24	29.78	3,323,000
Nov 04, 2022	29.95	30.35	29.73	30.09	29.63	2,065,100
Nov 03, 2022	31.00	31.03	29.30	29.70	29.25	2,702,500
Nov 02, 2022	31.56	31.91	31.54	31.72	31.24	2,194,000
Nov 01, 2022	31.78	32.05	31.58	31.72	31.24	786,000
Oct 31, 2022	31.22	31.62	30.95	31.54	31.06	1,556,300
Oct 28, 2022	30.94	31.35	30.85	31.26	30.78	443,900
Oct 27, 2022	30.44	31.07	30.36	30.94	30.47	720,700
Oct 26, 2022	30.23	30.60	30.12	30.28	29.82	923,300
Oct 25, 2022	30.23	30.36	30.07	30.33	29.87	424,900
Oct 24, 2022	30.00	30.43	29.94	30.28	29.82	957,800
Oct 21, 2022	29.57	30.01	29.42	29.78	29.33	890,400
Oct 20, 2022	29.69	30.02	29.50	29.57	29.12	1,284,200
Oct 19, 2022	29.80	30.07	29.47	29.77	29.32	1,754,400
Oct 18, 2022	30.36	30.36	29.85	29.95	29.49	802,700
Oct 17, 2022	29.57	29.98	29.56	29.87	29.41	1,231,400
Oct 14, 2022	29.50	29.59	29.05	29.17	28.72	1,060,100
Oct 13, 2022	28.46	29.44	27.99	29.29	28.84	1,305,200
Oct 12, 2022	28.90	28.94	28.50	28.66	28.22	1,196,700
Oct 11, 2022	29.75	29.89	28.85	29.03	28.59	1,942,200
Oct 07, 2022	30.58	30.73	29.87	29.97	29.51	959,400
Oct 06, 2022	31.14	31.18	30.75	30.78	30.31	2,393,700
Oct 05, 2022	31.11	31.34	30.98	31.21	30.73	1,276,800
Oct 04, 2022	30.86	31.60	30.85	31.47	30.99	1,203,900
Oct 03, 2022	30.03	30.57	29.80	30.46	29.99	839,200
Sep 30, 2022	29.86	30.29	29.69	29.82	29.36	1,480,400
Sep 29, 2022	29.78	29.97	29.42	29.84	29.38	1,357,600
Sep 28, 2022	29.85	30.17	29.65	30.14	29.68	2,583,600
Sep 27, 2022	30.32	30.36	29.81	30.02	29.56	2,384,300
Sep 26, 2022	30.16	30.51	30.03	30.09	29.63	3,247,700
Sep 23, 2022	30.50	30.56	30.07	30.35	29.89	2,313,800
Sep 22, 2022	31.35	31.35	30.75	30.90	30.43	2,342,800
Sep 21, 2022	31.34	31.57	31.15	31.21	30.73	653,400
Sep 20, 2022	31.68	31.68	30.90	31.18	30.70	2,022,700
Sep 19, 2022	31.18	31.81	31.04	31.79	31.30	1,744,400
Sep 16, 2022	30.98	31.46	30.98	31.42	30.94	1,688,600
Sep 15, 2022	31.79	32.04	31.42	31.49	31.01	1,456,800
Sep 14, 2022	32.19	32.32	31.76	31.81	31.32	2,133,900
Sep 13, 2022	32.22	32.38	32.11	32.20	31.71	2,481,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,157.25-34.25(-0.82%)

Dow Futures34,041.00-56.00(-0.16%)

Nasdaq Futures12,593.50-253.25(-1.97%)

Russell 2000 Futures2,002.10-5.80(-0.29%)

Crude Oil75.38-0.50(-0.66%)

Gold1,926.40-4.40(-0.23%)

Great-West Lifeco Inc. (GWO.TO)

S&P Futures
4,157.25
-34.25(-0.82%)

Dow Futures
34,041.00
-56.00(-0.16%)

Nasdaq Futures
12,593.50
-253.25(-1.97%)

Russell 2000 Futures
2,002.10
-5.80(-0.29%)

Crude Oil
75.38
-0.50(-0.66%)

Gold
1,926.40
-4.40(-0.23%)