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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.83	20.68	20.68	20.83	20.67	1,310
November 20, 2025	20.91	20.71	20.71	20.91	20.71	6,160
November 19, 2025	21.13	20.95	20.95	21.13	20.95	4,150
November 18, 2025	21.12	21.07	21.07	21.12	21.04	4,383
November 17, 2025	21.28	21.17	21.17	21.28	21.17	400
November 14, 2025	21.1	21.28	21.28	21.28	21.1	6,505
November 13, 2025	21.47	21.27	21.27	21.47	21.27	8,000
November 12, 2025	21.66	21.61	21.61	21.66	21.61	10,800
November 11, 2025	21.66	21.65	21.65	21.66	21.65	800
November 10, 2025	21.65	21.7	21.7	21.7	21.65	285
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

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