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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.5	18.48	18.48	18.5	18.46	217,800
February 19, 2026	18.49	18.47	18.47	18.5	18.47	115,240
February 18, 2026	18.5	18.49	18.49	18.5	18.48	1,900
February 17, 2026	18.45	18.5	18.5	18.5	18.45	2,100
February 13, 2026	18.41	18.41	18.41	18.41	18.41	2,500
February 12, 2026	18.36	18.36	18.36	18.36	18.36	150
February 11, 2026	18.45	18.32	18.32	18.5	18.32	6,166
February 10, 2026	18.49	18.49	18.49	18.49	18.49	100
February 09, 2026	18.51	18.36	18.36	18.51	18.36	47,620
February 06, 2026	18.51	18.5	18.5	18.51	18.45	27,000
February 05, 2026	18.4	18.42	18.42	18.5	18.4	51,650
February 04, 2026	18.45	18.45	18.45	18.45	18.45	800
February 03, 2026	18.5	18.42	18.42	18.51	18.42	9,500
February 02, 2026	18.43	18.59	18.59	18.6	18.42	3,200
January 30, 2026	18.55	18.56	18.56	18.56	18.55	4,460
January 29, 2026	18.53	18.53	18.53	18.54	18.48	25,500
January 28, 2026	18.52	18.52	18.52	18.52	18.52	0
January 27, 2026	18.54	18.52	18.52	18.54	18.52	1,977
January 26, 2026	18.64	18.64	18.64	18.65	18.63	7,330
January 23, 2026	18.59	18.6	18.6	18.6	18.59	888
January 22, 2026	18.61	18.58	18.58	18.61	18.52	3,300
January 21, 2026	18.55	18.63	18.63	18.65	18.55	5,474
January 20, 2026	18.55	18.55	18.55	18.55	18.55	100
January 19, 2026	18.65	18.69	18.69	18.69	18.65	800
January 16, 2026	18.55	18.55	18.55	18.55	18.55	5,188
January 15, 2026	18.58	18.58	18.58	18.58	18.58	0
January 14, 2026	18.66	18.58	18.58	18.66	18.58	3,226
January 13, 2026	18.71	18.69	18.69	18.71	18.69	1,100
January 12, 2026	18.69	18.72	18.72	18.72	18.69	1,000
January 09, 2026	18.72	18.72	18.72	18.72	18.69	7,831
January 08, 2026	18.66	18.72	18.72	18.72	18.65	31,400
January 07, 2026	18.67	18.7	18.7	18.7	18.67	526
January 06, 2026	18.68	18.73	18.73	18.73	18.67	2,100
January 05, 2026	18.74	18.63	18.63	18.74	18.63	123,900
January 02, 2026	18.7	18.7	18.7	18.7	18.7	541
December 31, 2025	18.72	18.7	18.7	18.72	18.7	13,680
December 30, 2025	18.75	18.75	18.75	18.75	18.75	400
December 29, 2025	18.7	18.7	18.7	18.7	18.6	3,500
December 23, 2025	18.65	18.55	18.55	18.65	18.55	1,400
December 22, 2025	18.45	18.5	18.5	18.5	18.45	800
December 19, 2025	18.4	18.45	18.45	18.48	18.35	8,000
December 18, 2025	18.32	18.44	18.44	18.44	18.32	11,500
December 17, 2025	18.41	18.3	18.3	18.41	18.3	3,100
December 16, 2025	18.3	18.31	18.31	18.31	18.3	400
December 15, 2025	18.4	18.3	18.3	18.4	18.3	2,900
December 12, 2025	18.44	18.38	18.38	18.44	18.36	10,500
December 11, 2025	18.43	18.35	18.35	18.43	18.3	10,200
December 10, 2025	18.35	18.3	18.3	18.41	18.3	16,555
December 09, 2025	18.41	18.41	18.41	18.41	18.41	0
December 08, 2025	18.43	18.41	18.41	18.48	18.35	10,653
December 05, 2025	18.34	18.46	18.46	18.49	18.25	9,400
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

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