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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.19	21.15	21.15	21.19	21.15	2,300
February 19, 2026	21.16	21.16	21.16	21.16	21.16	180
February 18, 2026	21.26	21.28	21.28	21.28	21.25	9,940
February 17, 2026	21.11	21.05	21.05	21.3	21.02	9,940
February 13, 2026	21.16	21.25	21.25	21.25	21.11	1,100
February 12, 2026	20.98	21.3	21.3	21.3	20.98	4,103
February 11, 2026	21.1	21.03	21.03	21.11	20.98	3,407
February 10, 2026	21.15	21.18	21.18	21.19	21.11	2,000
February 09, 2026	21.06	21.1	21.1	21.34	21.06	3,888
February 06, 2026	21.16	21.21	21.21	21.23	21.14	5,480
February 05, 2026	21.18	21.22	21.22	21.22	21.17	6,025
February 04, 2026	21.2	21.13	21.13	21.22	21.13	1,000
February 03, 2026	21.22	21.19	21.19	21.22	21.08	4,050
February 02, 2026	21.2	21.18	21.18	21.2	21.18	900
January 30, 2026	21.06	21.2	21.2	21.2	21.05	4,304
January 29, 2026	21.01	21.01	21.01	21.01	21.01	1,839
January 28, 2026	21.01	21.06	21.06	21.06	21.01	6,310
January 27, 2026	21.19	21.06	21.06	21.19	21.06	4,456
January 26, 2026	21.15	21.09	21.09	21.15	21.06	7,600
January 23, 2026	21.1	20.99	20.99	21.1	20.98	20,400
January 22, 2026	20.88	21.1	21.1	21.1	20.88	6,600
January 21, 2026	20.89	20.94	20.94	20.95	20.85	6,501
January 20, 2026	20.85	20.94	20.94	20.94	20.83	16,400
January 19, 2026	20.92	20.92	20.92	20.93	20.86	4,115
January 16, 2026	20.84	20.92	20.92	20.95	20.76	31,600
January 15, 2026	20.78	20.73	20.73	20.8	20.73	1,750
January 14, 2026	20.96	21	21	21	20.79	31,684
January 13, 2026	21.01	20.97	20.97	21.01	20.96	4,251
January 12, 2026	20.99	20.96	20.96	21.13	20.95	15,201
January 09, 2026	20.95	21.03	21.03	21.1	20.95	3,450
January 08, 2026	21.02	21.09	21.09	21.14	20.99	9,780
January 07, 2026	21.05	21.09	21.09	21.1	21.01	4,100
January 06, 2026	21.04	21.01	21.01	21.05	21.01	1,400
January 05, 2026	21	21.05	21.05	21.08	21	1,600
January 02, 2026	21.03	21.03	21.03	21.03	21.03	100
December 31, 2025	21.09	20.98	20.98	21.09	20.98	1,939
December 30, 2025	20.98	20.86	20.86	21.16	20.86	2,400
December 29, 2025	20.62	20.83	20.83	20.99	20.62	4,693
December 23, 2025	20.99	20.99	20.99	21.01	20.99	2,727
December 22, 2025	20.89	20.89	20.89	20.89	20.89	0
December 19, 2025	21.01	20.89	20.89	21.01	20.89	4,600
December 18, 2025	20.99	20.87	20.87	21.01	20.87	1,900
December 17, 2025	20.89	21	21	21	20.89	2,300
December 16, 2025	21.1	20.94	20.94	21.1	20.87	700
December 15, 2025	21.1	21.1	21.1	21.11	20.99	1,776
December 12, 2025	21	20.9	20.9	21	20.9	1,400
December 11, 2025	20.96	20.99	20.99	20.99	20.8	4,600
December 10, 2025	20.91	20.95	20.95	20.98	20.91	6,900
December 09, 2025	21	21	21	21	21	500
December 08, 2025	20.92	20.87	20.87	20.97	20.87	4,200
December 05, 2025	21.07	21.15	21.15	21.15	21.01	1,600
December 04, 2025	21.1	21.07	21.07	21.13	21.07	4,400
December 03, 2025	20.97	21.12	21.12	21.12	20.97	2,200
December 02, 2025	21.25	21.25	20.97	21.28	21.2	4,000
December 01, 2025	20.92	21.3	21.02	21.3	20.92	7,726
November 28, 2025	20.98	21.15	21.15	21.15	20.98	4,964
November 27, 2025	20.91	20.89	20.89	21	20.89	2,100
November 26, 2025	20.91	20.92	20.92	20.92	20.91	700
November 25, 2025	20.92	20.92	20.92	20.93	20.81	2,500
November 24, 2025	20.68	20.93	20.93	21.09	20.68	4,884

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