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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.42	21.6	21.6	21.61	21.42	7,654
November 06, 2025	21.51	21.57	21.57	21.57	21.41	3,320
November 05, 2025	21.54	21.65	21.65	21.65	21.53	1,251
November 04, 2025	21.74	21.52	21.52	21.74	21.52	846
November 03, 2025	21.54	21.54	21.54	21.54	21.54	100
October 31, 2025	21.5	21.7	21.7	21.7	21.5	12,289
October 30, 2025	21.48	21.49	21.49	21.49	21.48	200
October 29, 2025	21.3	21.45	21.45	21.47	21.3	1,500
October 28, 2025	21.26	21.46	21.46	21.46	21.26	5,240
October 27, 2025	21.29	21.25	21.25	21.29	21.25	2,300
October 24, 2025	21.18	21.28	21.28	21.28	21.18	2,100
October 23, 2025	21.22	21.1	21.1	21.22	21.1	1,800
October 22, 2025	21.2	21.24	21.24	21.24	21.2	1,200
October 21, 2025	20.95	21.15	21.15	21.15	20.9	14,891
October 20, 2025	20.9	20.88	20.88	20.9	20.88	4,100
October 17, 2025	20.85	20.85	20.85	20.85	20.85	7,457
October 16, 2025	20.85	20.84	20.84	20.87	20.84	46,680
October 15, 2025	20.63	20.7	20.7	20.7	20.63	2,700
October 14, 2025	20.62	20.68	20.68	20.68	20.62	500
October 10, 2025	20.85	20.75	20.75	20.85	20.73	1,800
October 09, 2025	20.63	20.77	20.77	20.77	20.63	25,600
October 08, 2025	20.81	20.78	20.78	20.83	20.68	9,160
October 07, 2025	20.98	20.81	20.81	20.98	20.81	450
October 06, 2025	20.57	20.78	20.78	20.83	20.57	17,130
October 03, 2025	20.8	20.79	20.79	20.8	20.79	300
October 02, 2025	20.51	20.56	20.56	20.56	20.5	36,502
October 01, 2025	20.44	20.5	20.5	20.5	20.4	4,500
September 30, 2025	20.47	20.49	20.49	20.49	20.47	4,524
September 29, 2025	20.48	20.39	20.39	20.48	20.39	1,338
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

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