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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.39	20.37	20.37	20.43	20.37	6,301
September 25, 2025	20.47	20.46	20.46	20.47	20.46	300
September 24, 2025	20.49	20.31	20.31	20.49	20.31	2,700
September 23, 2025	20.75	20.41	20.41	20.75	20.4	6,650
September 22, 2025	20.47	20.53	20.53	20.53	20.47	500
September 19, 2025	20.64	20.51	20.51	20.64	20.48	4,400
September 18, 2025	20.7	20.69	20.69	20.8	20.69	6,750
September 17, 2025	21.01	20.88	20.88	21.11	20.88	5,100
September 16, 2025	21.07	21.09	21.09	21.09	21.07	2,500
September 15, 2025	21.02	21.01	21.01	21.04	21.01	4,350
September 12, 2025	21.17	21.13	21.13	21.17	21.08	1,113
September 11, 2025	21.14	21.17	21.17	21.19	21.14	6,750
September 10, 2025	21.04	21.14	21.14	21.14	21.04	2,000
September 09, 2025	20.92	20.98	20.98	20.98	20.92	2,125
September 08, 2025	20.9	20.94	20.94	20.94	20.89	4,345
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

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