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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.48	18.45	18.45	18.48	18.35	7,200
December 03, 2025	18.42	18.42	18.42	18.43	18.36	18,400
December 02, 2025	18.49	18.44	18.44	18.49	18.3	128,397
December 01, 2025	18.17	18.14	18.14	18.31	18.14	51,981
November 28, 2025	18.14	18.1	18.1	18.14	18.05	109,049
November 27, 2025	18.14	18.14	18.14	18.14	18.14	440
November 26, 2025	18.08	18.15	18.15	18.15	18.08	500
November 25, 2025	18.08	18.08	18.08	18.08	18.08	2,700
November 24, 2025	18	18.15	18.15	18.27	18	4,325
November 21, 2025	17.89	18	18	18	17.89	3,632
November 20, 2025	17.87	18	18	18	17.87	1,120
November 19, 2025	18	18	18	18	18	1,300
November 18, 2025	18	18	18	18.01	17.87	10,310
November 17, 2025	17.99	17.99	17.99	17.99	17.99	0
November 14, 2025	17.99	17.99	17.99	17.99	17.99	9,310
November 13, 2025	17.86	17.97	17.97	17.97	17.85	2,843
November 12, 2025	17.9	17.95	17.95	17.95	17.85	35,700
November 11, 2025	17.86	17.95	17.95	17.95	17.86	4,600
November 10, 2025	17.79	17.79	17.79	17.79	17.79	1,255
November 07, 2025	17.83	17.8	17.8	17.83	17.8	1,400
November 06, 2025	17.83	17.8	17.8	17.83	17.8	81,100
November 05, 2025	17.8	17.97	17.97	17.97	17.8	10,000
November 04, 2025	17.8	17.8	17.8	17.8	17.8	20,000
November 03, 2025	17.72	17.9	17.9	17.9	17.72	1,100
October 31, 2025	17.7	17.83	17.83	17.83	17.69	3,746
October 30, 2025	17.76	17.69	17.69	17.81	17.69	5,850
October 29, 2025	17.8	17.7	17.7	17.8	17.7	2,900
October 28, 2025	17.74	17.8	17.8	17.8	17.74	5,500
October 27, 2025	17.76	17.75	17.75	17.76	17.75	1,900
October 24, 2025	17.8	17.6	17.6	17.8	17.6	3,600
October 23, 2025	17.8	17.8	17.8	17.8	17.8	100
October 22, 2025	17.75	17.68	17.68	17.79	17.68	726
October 21, 2025	17.76	17.75	17.75	17.78	17.75	9,900
October 20, 2025	17.75	17.75	17.75	17.75	17.75	940
October 17, 2025	17.65	17.66	17.66	17.66	17.65	6,526
October 16, 2025	17.71	17.7	17.7	17.71	17.7	2,239
October 15, 2025	17.7	17.7	17.7	17.7	17.7	900
October 14, 2025	17.68	17.67	17.67	17.68	17.67	1,700
October 10, 2025	17.7	17.7	17.7	17.7	17.7	0
October 09, 2025	17.75	17.7	17.7	17.75	17.7	600
October 08, 2025	17.65	17.75	17.75	17.75	17.65	2,300
October 07, 2025	17.7	17.7	17.7	17.7	17.7	50,000
October 06, 2025	17.7	17.7	17.7	17.7	17.7	50,000
October 03, 2025	17.75	17.75	17.75	17.75	17.68	7,800
October 02, 2025	17.75	17.75	17.75	17.75	17.75	25,200
October 01, 2025	17.75	17.75	17.75	17.75	17.75	0
September 30, 2025	17.75	17.75	17.75	17.75	17.75	4,934
September 29, 2025	17.73	17.73	17.73	17.73	17.73	200
September 26, 2025	17.6	17.57	17.57	17.6	17.57	500
September 25, 2025	17.45	17.45	17.45	17.45	17.45	0
September 24, 2025	17.46	17.45	17.45	17.46	17.45	900
September 23, 2025	17.51	17.45	17.45	17.51	17.45	1,200
September 22, 2025	17.7	17.6	17.6	17.7	17.51	300
September 19, 2025	17.9	17.9	17.9	17.9	17.9	0
September 18, 2025	17.9	17.9	17.9	17.9	17.9	1,100
September 17, 2025	18.2	17.9	17.9	18.2	17.9	6,300
September 16, 2025	18.01	18.01	18.01	18.01	18.01	575
September 15, 2025	18.2	18.2	18.2	18.2	18.2	200
September 12, 2025	18	18	18	18	18	0
September 11, 2025	18.18	18	18	18.18	18	1,825

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