Great-West Lifeco Inc. (TSX:GWO.PRZ)
Canada · Delayed Price · Currency is CAD 24.69
-0.15 (-0.60%)
At close: Sep 24, 2026
TSX:GWO.PRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 24.82 | 24.82 | 24.69 | 24.69 | 24.69 | -0.60% | 7,560 |
| Sep 23, 2026 | 25.00 | 25.00 | 24.84 | 24.84 | 24.84 | -0.60% | 3,891 |
| Sep 22, 2026 | 24.99 | 25.00 | 24.99 | 24.99 | 24.99 | - | 1,228 |
| Sep 21, 2026 | 24.88 | 25.00 | 24.88 | 24.99 | 24.99 | 0.48% | 5,700 |
| Sep 18, 2026 | 24.90 | 24.90 | 24.87 | 24.87 | 24.87 | - | 4,300 |
| Sep 17, 2026 | 24.70 | 24.87 | 24.70 | 24.87 | 24.87 | 0.69% | 6,703 |
| Sep 16, 2026 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | -0.20% | 4,140 |
| Sep 15, 2026 | 25.07 | 25.07 | 24.75 | 24.75 | 24.75 | -0.04% | 3,490 |
| Sep 14, 2026 | 24.90 | 24.99 | 24.76 | 24.76 | 24.76 | -0.60% | 6,700 |
| Sep 11, 2026 | 24.91 | 25.05 | 24.85 | 24.91 | 24.91 | 0.44% | 13,700 |
| Sep 10, 2026 | 25.28 | 25.28 | 24.80 | 24.80 | 24.80 | -1.78% | 4,850 |
| Sep 9, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.20% | 930 |
| Sep 8, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.04% | 1,700 |
| Sep 4, 2026 | 25.34 | 25.34 | 25.25 | 25.29 | 25.29 | 0.08% | 6,500 |
| Sep 3, 2026 | 25.25 | 25.29 | 25.25 | 25.27 | 25.27 | -0.71% | 2,100 |
| Sep 2, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.27% | 100 |
| Sep 1, 2026 | 25.19 | 25.19 | 25.13 | 25.13 | 25.13 | 0.06% | 2,509 |
| Aug 31, 2026 | 25.49 | 25.49 | 25.47 | 25.47 | 25.11 | 0.32% | 2,600 |
| Aug 26, 2026 | 25.39 | 25.39 | 25.38 | 25.39 | 25.03 | 0.08% | 5,444 |
| Aug 25, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | 25.02 | 0.20% | 3,500 |
| Aug 24, 2026 | 25.35 | 25.40 | 25.32 | 25.32 | 24.97 | -0.55% | 4,600 |
| Aug 21, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.10 | -0.08% | 1,864 |
| Aug 20, 2026 | 25.54 | 25.54 | 25.37 | 25.48 | 25.12 | 0.31% | 1,300 |
| Aug 19, 2026 | 25.40 | 25.43 | 25.35 | 25.40 | 25.04 | 0.12% | 8,032 |
| Aug 18, 2026 | 25.42 | 25.42 | 25.37 | 25.37 | 25.02 | -0.70% | 5,479 |
| Aug 17, 2026 | 25.65 | 25.65 | 25.37 | 25.55 | 25.19 | - | 21,000 |
| Aug 14, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.19 | - | 2,500 |
| Aug 13, 2026 | 25.55 | 25.55 | 25.54 | 25.55 | 25.19 | 0.04% | 3,500 |
| Aug 12, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.18 | - | 1,200 |
| Aug 11, 2026 | 25.50 | 25.54 | 25.50 | 25.54 | 25.18 | - | 2,100 |
| Aug 10, 2026 | 25.41 | 25.55 | 25.41 | 25.54 | 25.18 | 0.39% | 1,928 |
| Aug 7, 2026 | 25.52 | 25.55 | 25.44 | 25.44 | 25.08 | 0.04% | 6,800 |
| Aug 6, 2026 | 25.40 | 25.49 | 25.40 | 25.43 | 25.07 | -0.24% | 11,400 |
| Aug 5, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.13 | -0.04% | 1,891 |
| Aug 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.14 | 0.12% | 400 |
| Jul 31, 2026 | 25.41 | 25.47 | 25.40 | 25.47 | 25.11 | -0.04% | 4,400 |
| Jul 30, 2026 | 25.47 | 25.48 | 25.45 | 25.48 | 25.12 | - | 2,462 |
| Jul 29, 2026 | 25.40 | 25.48 | 25.40 | 25.48 | 25.12 | 0.71% | 2,300 |
| Jul 28, 2026 | 25.48 | 25.48 | 25.30 | 25.30 | 24.95 | -0.59% | 2,801 |
| Jul 27, 2026 | 25.29 | 25.49 | 25.29 | 25.45 | 25.09 | 0.59% | 12,300 |
| Jul 24, 2026 | 25.30 | 25.38 | 25.30 | 25.30 | 24.95 | - | 6,800 |
| Jul 23, 2026 | 25.35 | 25.37 | 25.30 | 25.30 | 24.95 | -0.28% | 6,298 |
| Jul 22, 2026 | 25.21 | 25.37 | 25.17 | 25.37 | 25.02 | 0.67% | 6,823 |
| Jul 20, 2026 | 25.35 | 25.35 | 25.20 | 25.20 | 24.85 | -0.59% | 5,150 |
| Jul 17, 2026 | 25.27 | 25.36 | 25.27 | 25.35 | 25.00 | 0.40% | 14,115 |
| Jul 16, 2026 | 25.25 | 25.25 | 25.15 | 25.25 | 24.90 | - | 29,090 |
| Jul 15, 2026 | 25.20 | 25.29 | 25.20 | 25.25 | 24.90 | 0.04% | 26,620 |
| Jul 14, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 24.89 | 0.04% | 2,700 |
| Jul 13, 2026 | 25.20 | 25.25 | 25.20 | 25.23 | 24.88 | 0.12% | 3,000 |
| Jul 10, 2026 | 25.15 | 25.20 | 25.10 | 25.20 | 24.85 | - | 3,100 |