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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.82	63.84	63.84	64.28	63.56	1.81M
February 19, 2026	63.31	63.76	63.76	64.04	63	2.46M
February 18, 2026	63.37	63.32	63.32	63.85	62.49	3.99M
February 17, 2026	61.88	63.15	63.15	63.55	61.88	2.44M
February 13, 2026	61.25	61.78	61.78	62.27	61.25	1.67M
February 12, 2026	61.41	61.04	61.04	61.51	59.56	3.51M
February 11, 2026	60.25	60.38	60.38	60.5	59.54	3.14M
February 10, 2026	59.78	60.23	60.23	60.66	59.78	3.77M
February 09, 2026	61.7	59.81	59.81	61.84	59.55	4.21M
February 06, 2026	63.19	61.53	61.53	63.19	61.31	1.69M
February 05, 2026	63.08	62.8	62.8	63.34	62.5	1.54M
February 04, 2026	63.38	62.97	62.97	63.61	62.83	1.6M
February 03, 2026	64.14	63.15	63.15	64.14	63.09	1.74M
February 02, 2026	63.72	64.11	64.11	64.3	63.71	1.16M
January 30, 2026	63.53	63.74	63.74	63.77	62.96	1.52M
January 29, 2026	63.82	63.46	63.46	64.28	63.37	1.06M
January 28, 2026	64.16	63.72	63.72	64.35	63.35	782,940
January 27, 2026	64.43	64.1	64.1	65.11	64.04	742,208
January 26, 2026	64.67	64.39	64.39	64.95	64.05	1.2M
January 23, 2026	64.54	64.52	64.52	64.75	64.03	997,016
January 22, 2026	64.83	64.58	64.58	65.2	64.48	787,400
January 21, 2026	64.98	64.75	64.75	65.61	64.63	1.21M
January 20, 2026	66.01	64.87	64.87	66.16	64.54	1.28M
January 19, 2026	66.55	66.18	66.18	67.18	65.85	705,472
January 16, 2026	66.78	66.75	66.75	67.48	66.49	1.61M
January 15, 2026	66.6	66.86	66.86	67.1	66.6	574,000
January 14, 2026	66.25	66.61	66.61	67.03	66.23	802,237
January 13, 2026	67.13	66.22	66.22	67.6	66.07	680,833
January 12, 2026	67.11	67.21	67.21	67.6	67.05	1.23M
January 09, 2026	67.55	67.26	67.26	67.79	67.18	714,021
January 08, 2026	68.3	67.42	67.42	68.56	67.13	1.4M
January 07, 2026	67.86	68.23	68.23	68.45	67.67	694,700
January 06, 2026	67.35	68.09	68.09	68.17	67.24	934,860
January 05, 2026	67.04	67.39	67.39	68.24	66.93	2.41M
January 02, 2026	67.7	67.1	67.1	67.86	67	415,200
December 31, 2025	67.86	67.69	67.69	67.88	67.57	520,900
December 30, 2025	67.63	67.86	67.86	68	67.4	1.51M
December 29, 2025	67.37	67.49	67.49	67.8	67.37	2.29M
December 23, 2025	67.26	67.47	67.47	67.82	67.26	2.12M
December 22, 2025	66.67	67.33	67.33	67.46	66.35	1.87M
December 19, 2025	67.15	66.9	66.9	67.59	66.79	1.58M
December 18, 2025	66.68	67.05	67.05	67.31	66.68	1.17M
December 17, 2025	67.51	66.57	66.57	67.87	66.19	1.36M
December 16, 2025	67.37	67.5	67.5	67.91	67.15	2.23M
December 15, 2025	66.88	67.35	67.35	68.12	66.88	1.22M
December 12, 2025	66.24	66.8	66.8	66.82	66.21	948,429
December 11, 2025	65.1	66.07	66.07	66.28	65.1	339,258
December 10, 2025	64.61	65.26	65.26	65.41	64.6	708,079
December 09, 2025	64.08	64.54	64.54	64.68	63.6	2.09M
December 08, 2025	63.05	63.76	63.76	63.86	62.92	4.3M
December 05, 2025	63.07	63.35	63.35	63.5	62.87	1.41M
December 04, 2025	62.75	63.13	63.13	63.69	62.75	4.96M
December 03, 2025	63.37	62.94	62.94	63.37	62.75	1.57M
December 02, 2025	64.57	63.74	63.74	64.57	63.72	2.23M
December 01, 2025	64.75	64.53	64.53	65.17	63.97	4.67M
November 28, 2025	65.04	64.79	64.79	65.24	64.53	2.42M
November 27, 2025	64.74	65.07	65.07	65.48	64.74	3.81M
November 26, 2025	64.61	64.73	64.73	64.87	64.16	1.21M
November 25, 2025	64.73	64.56	64.56	65	64.25	2.64M
November 24, 2025	64.02	64.53	64.53	64.77	64.02	4.06M

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