Great-West Lifeco Inc. - GWO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54.52	54.18	54.18	54.55	54.12	1.06M
September 04, 2025	54.76	54.69	54.69	55.18	54.6	648,813
September 03, 2025	54.65	54.55	54.55	54.89	54.18	805,853
September 02, 2025	54.29	54.34	54.34	54.5	53.88	6.9M
August 29, 2025	54.53	54.4	54.4	54.94	54.27	7.77M
August 28, 2025	54.83	55	54.39	55.18	54.6	2.05M
August 27, 2025	54.5	54.91	54.91	55.09	54.34	3.75M
August 26, 2025	54.76	54.63	54.63	54.85	54.41	2.28M
August 25, 2025	54.84	54.95	54.95	55.26	54.62	6.77M
August 22, 2025	54.56	55.23	55.23	55.4	54.56	6.87M
August 21, 2025	55.15	55.12	55.12	55.54	55.02	505,400
August 20, 2025	54.62	55.02	55.02	55.18	54.62	795,449
August 19, 2025	54.62	54.54	54.54	54.9	54.5	496,000
August 18, 2025	54.27	54.49	54.49	54.69	54.25	915,809
August 15, 2025	53.75	54.33	54.33	54.5	53.65	1.06M
August 14, 2025	52.72	53.6	53.6	53.62	52.72	963,212
August 13, 2025	53.51	52.79	52.79	53.79	52.67	1.73M
August 12, 2025	53.17	53.44	53.44	53.59	53.16	728,400
August 11, 2025	53.35	53.04	53.04	53.46	52.92	1.38M
August 08, 2025	53.03	53.28	53.28	53.71	53.01	2.59M
August 07, 2025	54.17	53	53	54.42	52.77	830,101
August 06, 2025	53.23	54.18	54.18	54.26	52.55	4.43M
August 05, 2025	52.24	52.26	52.26	52.82	52.07	3.76M
August 01, 2025	52.02	52.06	52.06	52.18	51.6	1.71M
July 31, 2025	52.06	52.03	52.03	52.09	51.7	1.22M
July 30, 2025	51.87	52.02	52.02	52.18	51.72	1.41M
July 29, 2025	52.16	51.75	51.75	52.25	51.71	1.72M
July 28, 2025	52.31	52.03	52.03	52.49	51.81	2.35M
July 25, 2025	52.83	52.44	52.44	53	52.42	2.24M
July 24, 2025	52.45	52.8	52.8	52.95	52.45	1.59M
July 23, 2025	52.36	52.6	52.6	52.96	52.31	1.79M
July 22, 2025	52.2	52.36	52.36	52.8	52.2	895,414
July 21, 2025	52	52.06	52.06	52.26	51.63	1.57M
July 18, 2025	52.01	52.01	52.01	52.05	51.71	1.12M
July 17, 2025	51.44	51.84	51.84	51.96	51.44	1.65M
July 16, 2025	52	51.69	51.69	52.07	51.4	716,723
July 15, 2025	52.21	51.83	51.83	52.42	51.82	856,100
July 14, 2025	52.71	52.19	52.19	52.86	52.18	1.04M
July 11, 2025	51.89	52.39	52.39	52.71	51.72	1.46M
July 10, 2025	51.46	52.1	52.1	52.55	51.46	2.55M
July 09, 2025	51.55	51.46	51.46	51.73	51.37	2M
July 08, 2025	51.66	51.19	51.19	51.89	51.11	3.52M
July 07, 2025	50.47	51.79	51.79	51.84	50.3	3M
July 04, 2025	50.08	50.21	50.21	50.24	50.07	257,300
July 03, 2025	50.14	50.11	50.11	50.47	49.92	539,400
July 02, 2025	51.6	49.99	49.99	51.97	49.95	2.36M
June 30, 2025	51.81	51.79	51.79	52.24	51.57	2.54M
June 27, 2025	51.35	51.8	51.8	51.86	51.35	3.14M
June 26, 2025	51.6	51.34	51.34	51.87	51.27	2.39M
June 25, 2025	51.09	51.52	51.52	51.55	50.89	2.47M
June 24, 2025	50.84	51.08	51.08	51.17	50.61	2.77M
June 23, 2025	50.6	50.76	50.76	50.88	50.47	5.82M
June 20, 2025	50.22	50.54	50.54	50.69	49.88	3.91M
June 19, 2025	50	49.95	49.95	50.3	49.78	390,200
June 18, 2025	50.08	49.99	49.99	50.7	49.87	2.8M
June 17, 2025	51.59	50.06	50.06	51.7	49.85	1.68M
June 16, 2025	51.25	51.71	51.71	51.75	51.18	3.26M
June 13, 2025	50.64	51.19	51.19	51.24	50.64	2.86M
June 12, 2025	50.37	50.82	50.82	50.83	50.37	2.23M
June 11, 2025	50.75	50.47	50.47	50.96	50.45	3.11M

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