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

18.60

-0.04(-0.21%)

Updated at April 02 03:51PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18.51	18.6	18.6	18.6	18.51	3,500
April 01, 2026	18.64	18.64	18.64	18.64	18.64	100
March 31, 2026	18.6	18.6	18.6	18.6	18.6	5,631
March 30, 2026	18.51	18.58	18.58	18.58	18.51	15,960
March 27, 2026	18.51	18.5	18.5	18.51	18.5	475
March 26, 2026	18.62	18.32	18.32	18.62	18.32	889
March 25, 2026	18.33	18.37	18.37	18.37	18.33	175,200
March 24, 2026	18.4	18.35	18.35	18.4	18.3	3,900
March 23, 2026	18.4	18.3	18.3	18.4	18.3	2,200
March 20, 2026	18.52	18.38	18.38	18.52	18.38	37,225
March 19, 2026	18.41	18.35	18.35	18.55	18.35	6,380
March 18, 2026	18.5	18.4	18.4	18.51	18.4	4,700
March 17, 2026	18.4	18.52	18.52	18.52	18.4	23,900
March 16, 2026	18.5	18.42	18.42	18.55	18.42	12,988
March 13, 2026	18.3	18.4	18.4	18.4	18.23	1,325
March 12, 2026	18.45	18.45	18.45	18.45	18.45	2,700
March 11, 2026	18.4	18.34	18.34	18.4	18.34	140,725
March 10, 2026	18.44	18.44	18.44	18.44	18.44	2,400
March 09, 2026	18.32	18.39	18.39	18.4	18.3	4,800
March 06, 2026	18.43	18.4	18.4	18.45	18.4	9,700
March 05, 2026	18.43	18.44	18.44	18.49	18.4	12,700
March 04, 2026	18.48	18.38	18.38	18.48	18.38	2,825
March 03, 2026	18.49	18.4	18.4	18.49	18.4	3,450
March 02, 2026	18.54	18.55	18.29	18.55	18.31	25,950
February 27, 2026	18.5	18.53	18.27	18.53	18.5	2,063
February 26, 2026	18.52	18.52	18.52	18.52	18.51	2,650
February 25, 2026	18.51	18.51	18.51	18.55	18.5	1,500
February 24, 2026	18.47	18.45	18.45	18.49	18.45	27,267
February 23, 2026	18.46	18.47	18.47	18.5	18.46	62,095
February 20, 2026	18.5	18.48	0	18.5	18.46	217,800
February 19, 2026	18.49	18.47	0	18.5	18.47	115,240
February 18, 2026	18.5	18.49	0	18.5	18.48	1,900
February 17, 2026	18.45	18.5	0	18.5	18.45	2,500
February 13, 2026	18.41	18.41	0	18.41	18.41	2,500
February 12, 2026	18.36	18.36	0	18.36	18.36	150
February 11, 2026	18.45	18.32	0	18.5	18.32	6,166
February 10, 2026	18.49	18.49	0	18.49	18.49	100
February 09, 2026	18.51	18.36	0	18.51	18.36	47,620
February 06, 2026	18.51	18.5	0	18.51	18.45	27,000
February 05, 2026	18.4	18.42	0	18.5	18.4	51,650
February 04, 2026	18.45	18.45	0	18.45	18.45	800
February 03, 2026	18.5	18.42	0	18.51	18.42	9,500
February 02, 2026	18.43	18.59	0	18.6	18.42	3,200
January 30, 2026	18.55	18.56	0	18.56	18.55	4,460
January 29, 2026	18.53	18.53	0	18.54	18.48	25,500
January 28, 2026	18.52	18.52	0	18.52	18.52	0
January 27, 2026	18.54	18.52	0	18.54	18.52	1,977
January 26, 2026	18.64	18.64	0	18.65	18.63	7,330
January 23, 2026	18.59	18.6	0	18.6	18.59	888
January 22, 2026	18.61	18.58	0	18.61	18.52	3,300
January 21, 2026	18.55	18.63	0	18.65	18.55	5,474
January 20, 2026	18.55	18.55	0	18.55	18.55	100
January 19, 2026	18.65	18.69	0	18.69	18.65	800
January 16, 2026	18.55	18.55	0	18.55	18.55	5,188
January 15, 2026	18.58	18.58	0	18.58	18.58	0
January 14, 2026	18.66	18.58	0	18.66	18.58	3,226
January 13, 2026	18.71	18.69	0	18.71	18.69	1,100
January 12, 2026	18.69	18.72	0	18.72	18.69	1,000
January 09, 2026	18.72	18.72	0	18.72	18.69	7,831
January 08, 2026	18.66	18.72	0	18.72	18.65	31,400