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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.05	17.91	17.91	18.05	17.91	30,400
September 04, 2025	18	18.15	18.15	18.15	18	2,900
September 03, 2025	17.98	17.98	17.98	17.98	17.98	0
September 02, 2025	18.05	17.98	17.98	18.15	17.98	23,000
August 29, 2025	18.06	18.04	18.04	18.06	17.83	4,702
August 28, 2025	18.19	18.19	18.08	18.19	18.19	200
August 27, 2025	18.05	18.06	17.95	18.07	18.05	1,800
August 26, 2025	18.07	18.07	17.96	18.07	18.07	753
August 25, 2025	18.2	18.25	18.14	18.25	18.2	6,229
August 22, 2025	18.18	18.18	18.07	18.18	18.18	0
August 21, 2025	18.22	18.18	18.18	18.25	18.18	25,600
August 20, 2025	18.25	18.25	18.25	18.25	18.25	142
August 19, 2025	18.25	18.25	18.25	18.26	18.25	1,400
August 18, 2025	18.26	18.25	18.25	18.26	18.25	1,200
August 15, 2025	18.35	18.35	18.35	18.35	18.35	0
August 14, 2025	18.35	18.35	18.35	18.35	18.35	0
August 13, 2025	18.34	18.35	18.35	18.35	18.21	1,500
August 12, 2025	18.34	18.34	18.34	18.34	18.34	0
August 11, 2025	18.35	18.34	18.34	18.35	18.34	2,100
August 08, 2025	18.49	18.49	18.49	18.49	18.49	2,500
August 07, 2025	18.48	18.34	18.34	18.5	18.34	5,700
August 06, 2025	18.41	18.5	18.5	18.5	18.41	15,800
August 05, 2025	18.4	18.4	18.4	18.4	18.4	0
August 01, 2025	18.45	18.4	18.4	18.45	18.4	21,500
July 31, 2025	18.48	18.48	18.48	18.48	18.48	557
July 30, 2025	18.47	18.47	18.47	18.47	18.47	196
July 29, 2025	18.32	18.32	18.32	18.32	18.32	0
July 28, 2025	18.32	18.32	18.32	18.32	18.32	867
July 25, 2025	18.31	18.31	18.31	18.31	18.31	0
July 24, 2025	18.31	18.31	18.31	18.31	18.31	100
July 23, 2025	18.34	18.35	18.35	18.45	18.34	4,300
July 22, 2025	18.33	18.33	18.33	18.33	18.33	0
July 21, 2025	18.3	18.33	18.33	18.33	18.21	2,377
July 18, 2025	18.05	18.27	18.27	18.27	18.05	5,948
July 17, 2025	18	18.07	18.07	18.07	18	15,000
July 16, 2025	17.98	18	18	18.03	17.98	3,489
July 15, 2025	17.85	17.85	17.85	17.85	17.85	2,300
July 14, 2025	17.75	17.76	17.76	17.76	17.75	1,000
July 11, 2025	17.58	17.59	17.59	17.65	17.58	3,400
July 10, 2025	17.75	17.7	17.7	17.75	17.7	107,300
July 09, 2025	17.78	17.78	17.78	17.78	17.78	1,300
July 08, 2025	17.51	17.7	17.7	17.71	17.5	4,200
July 07, 2025	17.6	17.6	17.6	17.6	17.6	4,100
July 04, 2025	17.64	17.64	17.64	17.64	17.64	15,000
July 03, 2025	17.37	17.68	17.68	17.68	17.37	7,135
July 02, 2025	17.22	17.64	17.64	17.7	17.22	7,700
June 30, 2025	17.06	17.19	17.19	17.19	16.84	4,416
June 27, 2025	17.06	17.06	17.06	17.06	17.06	200
June 26, 2025	17	17.22	17.22	17.22	16.98	1,400
June 25, 2025	16.93	16.93	16.93	16.93	16.93	1,000
June 24, 2025	16.85	17	17	17	16.85	45,654
June 23, 2025	16.99	17	17	17	16.94	613
June 20, 2025	16.74	16.7	16.7	16.74	16.7	2,500
June 19, 2025	16.72	16.71	16.71	16.72	16.71	1,300
June 18, 2025	16.68	16.65	16.65	16.68	16.55	4,500
June 17, 2025	16.62	16.62	16.62	16.62	16.62	0
June 16, 2025	16.72	16.62	16.62	16.75	16.62	9,038
June 13, 2025	16.41	16.41	16.41	16.41	16.41	0
June 12, 2025	16.46	16.41	16.41	16.46	16.41	700
June 11, 2025	16.17	16.62	16.62	16.62	16.17	6,187

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