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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	62.75	63.13	63.13	63.69	62.75	4.96M
December 03, 2025	63.37	62.94	62.94	63.37	62.75	1.57M
December 02, 2025	64.57	63.74	63.74	64.57	63.72	2.23M
December 01, 2025	64.75	64.53	64.53	65.17	63.97	4.67M
November 28, 2025	65.04	64.79	64.79	65.24	64.53	2.42M
November 27, 2025	64.74	65.07	65.07	65.48	64.74	3.81M
November 26, 2025	64.61	64.73	64.73	64.87	64.16	1.21M
November 25, 2025	64.73	64.56	64.56	65	64.25	2.64M
November 24, 2025	64.02	64.53	64.53	64.77	64.02	4.06M
November 21, 2025	63.16	64.14	64.14	64.27	63.14	1.74M
November 20, 2025	63.11	63.01	63.01	63.26	62.7	739,425
November 19, 2025	62.81	62.96	62.96	63.31	62.79	786,858
November 18, 2025	62.59	62.88	62.88	63.1	62.44	1.47M
November 17, 2025	62.53	62.72	62.72	62.81	62.32	1.23M
November 14, 2025	62.53	62.55	62.55	62.76	62.08	1.41M
November 13, 2025	62.25	62.64	62.64	62.81	62.13	786,300
November 12, 2025	60.88	62.28	62.28	62.41	60.85	1.92M
November 11, 2025	60	60.91	60.91	61.05	59.92	935,800
November 10, 2025	59.75	60.03	60.03	60.33	59.75	1.97M
November 07, 2025	60.93	59.9	59.9	61.19	59.57	1.05M
November 06, 2025	60.56	60.88	60.88	61.39	60.16	2.04M
November 05, 2025	59.66	59.32	59.32	59.99	59.01	2.24M
November 04, 2025	59.18	59.53	59.53	59.69	59.02	1.05M
November 03, 2025	59.39	59.54	59.54	59.79	59.25	2.67M
October 31, 2025	59.32	59.46	59.46	59.56	59.14	629,642
October 30, 2025	58.7	59.46	59.46	59.58	58.62	776,400
October 29, 2025	59.15	58.83	58.83	59.33	58.5	1.48M
October 28, 2025	59.4	59.34	59.34	59.71	59.16	1.65M
October 27, 2025	59.28	59.22	59.22	59.54	59.12	1.59M
October 24, 2025	59.13	59.25	59.25	59.39	58.94	1.43M
October 23, 2025	58.85	58.96	58.96	59.19	58.57	1.02M
October 22, 2025	58.16	58.68	58.68	58.93	58.16	575,020
October 21, 2025	57.77	58.19	58.19	58.3	57.56	647,100
October 20, 2025	58	57.88	57.88	58.35	57.82	981,600
October 17, 2025	58.74	57.78	57.78	58.83	57.69	887,549
October 16, 2025	58.02	58.78	58.78	58.9	57.74	793,500
October 15, 2025	58.67	58.2	58.2	59.36	58.02	643,354
October 14, 2025	58.23	58.73	58.73	59.07	58.2	1.51M
October 10, 2025	58.29	58.34	58.34	58.52	57.83	803,100
October 09, 2025	58.35	58.08	58.08	58.35	57.62	1.47M
October 08, 2025	57.75	58.27	58.27	58.45	57.6	822,614
October 07, 2025	57.48	57.5	57.5	57.68	57.24	1.27M
October 06, 2025	56.89	57.4	57.4	57.55	56.65	710,900
October 03, 2025	56.34	56.71	56.71	56.89	56.26	572,751
October 02, 2025	56.58	56.5	56.5	56.58	55.92	1.53M
October 01, 2025	56.21	56.32	56.32	56.49	55.72	919,713
September 30, 2025	56.16	56.48	56.48	56.53	55.92	1.43M
September 29, 2025	55.18	56.01	56.01	56.1	55.13	1.19M
September 26, 2025	54.27	55.11	55.11	55.17	54.27	3.49M
September 25, 2025	53.89	54.22	54.22	54.36	53.89	2.22M
September 24, 2025	54.67	54.02	54.02	54.69	53.78	620,363
September 23, 2025	54.52	54.66	54.66	54.79	54.4	422,822
September 22, 2025	53.77	54.58	54.58	54.71	53.69	1.51M
September 19, 2025	53.41	53.84	53.84	53.92	53.32	1.07M
September 18, 2025	53.2	53.2	53.2	53.46	53.15	934,000
September 17, 2025	52.87	53.28	53.28	53.46	52.81	1.97M
September 16, 2025	53.95	52.71	52.71	54.14	52.51	1.93M
September 15, 2025	54.77	54.11	54.11	55.01	53.99	1.6M
September 12, 2025	55	54.85	54.85	55.04	54.55	1.06M
September 11, 2025	54.55	55.14	55.14	55.18	54.52	1.85M

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