Great-West Lifeco (TSX: GWO )

39.35 +0.51 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 38.81 39.41 38.63 39.35 2,626,950 +0.51(+1.31%)
Jun 20, 2024 39.11 39.25 38.75 38.84 4,755,800 -0.34(-0.87%)
Jun 19, 2024 39.28 39.43 38.91 39.18 326,985 -0.05(-0.13%)
Jun 18, 2024 39.32 39.62 38.97 39.23 2,372,146 -0.01(-0.03%)
Jun 17, 2024 39.08 39.31 38.88 39.24 4,186,321 +0.03(+0.08%)
Jun 14, 2024 38.79 39.29 38.44 39.21 3,662,907 +0.21(+0.54%)
Jun 13, 2024 39.64 39.70 38.79 39.00 3,908,001 -0.85(-2.13%)
Jun 12, 2024 40.54 40.80 39.81 39.85 3,270,105 -0.63(-1.56%)
Jun 11, 2024 40.33 40.59 40.07 40.48 3,784,449 -0.01(-0.02%)
Jun 10, 2024 39.71 40.58 39.71 40.49 3,077,560 +0.57(+1.43%)
Jun 07, 2024 39.41 40.09 39.39 39.92 6,432,120 +0.36(+0.91%)
Jun 06, 2024 40.16 40.44 39.39 39.56 3,351,913 -0.60(-1.49%)
Jun 05, 2024 41.59 41.59 40.06 40.16 2,980,798 -1.40(-3.37%)
Jun 04, 2024 40.86 41.66 40.86 41.56 3,944,073 +0.51(+1.24%)
Jun 03, 2024 40.99 41.24 40.66 41.05 13,127,917 +0.17(+0.42%)
May 31, 2024 41.24 41.58 40.69 40.88 5,250,556 -0.90(-2.15%)
May 30, 2024 42.10 42.48 41.72 41.78 2,706,490 -0.38(-0.90%)
May 29, 2024 41.87 42.23 41.71 42.16 4,119,394 -0.02(-0.05%)
May 28, 2024 42.73 42.75 41.85 42.18 3,119,347 -0.51(-1.19%)
May 27, 2024 42.68 43.04 42.56 42.69 7,221,693 +0.02(+0.05%)
May 24, 2024 42.84 42.90 42.54 42.67 3,379,639 -0.11(-0.26%)
May 23, 2024 43.01 43.22 42.44 42.78 3,714,821 -0.07(-0.16%)
May 22, 2024 42.92 43.19 42.64 42.85 2,884,562 -0.17(-0.40%)
May 21, 2024 42.54 43.08 42.41 43.02 4,861,613 +0.25(+0.58%)
May 17, 2024 42.77 0 +0.15(+0.35%)
May 16, 2024 42.43 42.66 42.37 42.62 1,170,510 +0.23(+0.54%)
May 15, 2024 42.72 42.73 42.18 42.39 4,875,523 -0.21(-0.49%)
May 14, 2024 43.01 43.10 42.39 42.60 1,786,630 -0.42(-0.98%)
May 13, 2024 43.21 43.44 42.80 43.02 3,079,131 -0.26(-0.60%)
May 10, 2024 43.10 43.49 42.92 43.28 1,166,270 +0.24(+0.56%)
May 09, 2024 42.80 43.38 42.80 43.04 1,768,371 +0.26(+0.61%)
May 08, 2024 42.86 43.20 42.73 42.78 1,864,902 -0.11(-0.26%)
May 07, 2024 43.35 43.64 42.83 42.89 2,168,795 -0.44(-1.02%)
May 06, 2024 42.37 43.47 42.37 43.33 2,525,600 +1.10(+2.60%)
May 03, 2024 42.09 42.53 41.98 42.23 1,205,303 +0.51(+1.22%)
May 02, 2024 40.79 41.85 40.70 41.72 2,339,264 +0.96(+2.36%)
May 01, 2024 40.57 40.93 40.51 40.76 2,170,534 +0.05(+0.12%)
Apr 30, 2024 40.55 40.91 40.50 40.71 1,553,259 +0.04(+0.10%)
Apr 29, 2024 40.41 40.75 40.27 40.67 1,475,157 +0.22(+0.54%)
Apr 26, 2024 40.18 40.55 40.10 40.45 742,069 +0.26(+0.65%)
Apr 25, 2024 40.20 40.23 39.86 40.19 934,450 -0.24(-0.59%)
Apr 24, 2024 40.28 40.56 40.16 40.43 2,355,709 +0.16(+0.40%)
Apr 23, 2024 40.18 40.44 40.11 40.27 1,041,259 +0.09(+0.22%)
Apr 22, 2024 40.22 40.63 40.15 40.18 1,999,491 -0.08(-0.20%)
Apr 19, 2024 40.22 40.51 40.09 40.26 987,649 -0.04(-0.10%)
Apr 18, 2024 40.09 40.51 40.06 40.30 611,090 +0.23(+0.57%)
Apr 17, 2024 40.37 40.39 39.76 40.07 1,315,084 -0.26(-0.64%)
Apr 16, 2024 40.10 40.40 39.91 40.33 961,762 +0.11(+0.27%)
Apr 15, 2024 40.42 40.93 40.07 40.22 1,769,651 -0.14(-0.35%)
Apr 12, 2024 40.46 40.65 39.81 40.36 1,438,604 -0.13(-0.32%)
Apr 11, 2024 40.95 40.95 40.43 40.49 1,299,356 -0.49(-1.20%)
Apr 10, 2024 41.40 41.83 40.40 40.98 1,830,259 -0.54(-1.30%)
Apr 09, 2024 42.19 42.35 41.40 41.52 751,971 -0.63(-1.49%)
Apr 08, 2024 42.44 42.44 42.01 42.15 400,618 -0.26(-0.61%)
Apr 05, 2024 42.21 42.65 42.14 42.41 367,693 +0.22(+0.52%)
Apr 04, 2024 42.75 42.85 41.95 42.19 1,546,144 -0.37(-0.87%)
Apr 03, 2024 43.20 43.40 42.52 42.56 724,801 -0.70(-1.62%)
Apr 02, 2024 43.15 43.40 42.98 43.26 621,449 -0.04(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.