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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.93	20.9	20.9	20.93	20.9	4,000
September 04, 2025	20.88	20.87	20.87	21	20.83	5,580
September 03, 2025	20.8	20.86	20.86	20.91	20.8	4,594
September 02, 2025	20.8	20.71	20.71	20.8	20.7	3,455
August 29, 2025	20.89	20.77	20.77	20.89	20.77	5,200
August 28, 2025	21	21.01	20.73	21.01	20.98	49,288
August 27, 2025	21.08	21.01	20.73	21.08	21	100,750
August 26, 2025	21.08	21	20.72	21.08	21	1,818
August 25, 2025	21	21.15	20.87	21.15	20.99	4,381
August 22, 2025	20.96	20.95	20.95	20.97	20.95	3,300
August 21, 2025	20.95	21.04	21.04	21.05	20.95	3,150
August 20, 2025	21.13	20.96	20.96	21.13	20.9	11,131
August 19, 2025	20.97	20.97	20.97	20.97	20.97	100
August 18, 2025	20.63	20.98	20.98	20.98	20.63	731
August 15, 2025	21	20.8	20.8	21	20.8	7,000
August 14, 2025	20.97	21.05	21.05	21.05	20.9	4,025
August 13, 2025	20.91	20.97	20.97	21.01	20.86	3,215
August 12, 2025	20.72	20.8	20.8	20.85	20.66	8,976
August 11, 2025	20.8	20.73	20.73	20.8	20.73	201
August 08, 2025	20.67	20.73	20.73	20.73	20.67	800
August 07, 2025	20.55	20.58	20.58	20.62	20.53	5,200
August 06, 2025	20.53	20.62	20.62	20.62	20.53	400
August 05, 2025	20.54	20.52	20.52	20.63	20.52	5,564
August 01, 2025	20.62	20.5	20.5	20.65	20.5	7,215
July 31, 2025	20.56	20.76	20.76	20.76	20.56	3,703
July 30, 2025	20.56	20.66	20.66	20.66	20.56	1,413
July 29, 2025	20.49	20.48	20.48	20.5	20.48	5,900
July 28, 2025	20.44	20.44	20.44	20.44	20.44	100
July 25, 2025	20.45	20.41	20.41	20.46	20.41	1,333
July 24, 2025	20.43	20.45	20.45	20.45	20.35	800
July 23, 2025	20.48	20.46	20.46	20.49	20.4	5,220
July 22, 2025	20.25	20.28	20.28	20.33	20.25	10,100
July 21, 2025	20.22	20.29	20.29	20.29	20.17	4,000
July 18, 2025	20.14	20.26	20.26	20.26	20.05	9,123
July 17, 2025	19.9	19.94	19.94	20	19.9	6,731
July 16, 2025	19.9	19.9	19.9	19.9	19.84	3,375
July 15, 2025	19.72	19.8	19.8	19.84	19.72	2,100
July 14, 2025	19.85	19.72	19.72	19.85	19.7	2,500
July 11, 2025	19.75	19.75	19.75	19.75	19.75	420
July 10, 2025	19.88	19.86	19.86	19.88	19.86	1,400
July 09, 2025	19.81	19.86	19.86	19.86	19.81	805
July 08, 2025	19.63	19.65	19.65	19.77	19.63	2,900
July 07, 2025	19.71	19.75	19.75	19.75	19.71	4,800
July 04, 2025	19.83	19.75	19.75	19.83	19.72	10,300
July 03, 2025	19.88	19.85	19.85	19.88	19.85	2,300
July 02, 2025	19.99	19.87	19.87	19.99	19.87	7,400
June 30, 2025	19.75	19.87	19.87	19.87	19.75	5,205
June 27, 2025	19.71	19.7	19.7	19.72	19.7	1,800
June 26, 2025	19.73	19.73	19.73	19.73	19.73	0
June 25, 2025	19.8	19.73	19.73	19.8	19.73	1,300
June 24, 2025	19.55	19.75	19.75	19.75	19.55	1,730
June 23, 2025	19.42	19.55	19.55	19.55	19.42	4,227
June 20, 2025	19.52	19.54	19.54	19.54	19.47	2,974
June 19, 2025	19.51	19.55	19.55	19.56	19.51	1,900
June 18, 2025	19.45	19.45	19.45	19.45	19.45	210
June 17, 2025	19.6	19.61	19.61	19.61	19.59	26,641
June 16, 2025	19.7	19.65	19.65	19.72	19.65	4,265
June 13, 2025	19.62	19.66	19.66	19.66	19.62	400
June 12, 2025	19.6	19.66	19.66	19.66	19.6	600
June 11, 2025	19.64	19.61	19.61	19.64	19.61	300

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