Great-West Lifeco Inc. (TSX:GWO)
Canada · Delayed Price · Currency is CAD 57.40
+0.69 (1.22%)
Oct 6, 2025, 4:00 PM EDT
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 56.89 | 57.55 | 56.65 | 57.40 | 57.40 | 1.22% | 531,010 |
| Oct 3, 2025 | 56.34 | 56.89 | 56.26 | 56.71 | 56.71 | 0.37% | 769,400 |
| Oct 2, 2025 | 56.58 | 56.58 | 55.92 | 56.50 | 56.50 | 0.32% | 1,533,500 |
| Oct 1, 2025 | 56.21 | 56.49 | 55.72 | 56.32 | 56.32 | -0.28% | 919,713 |
| Sep 30, 2025 | 56.16 | 56.53 | 55.92 | 56.48 | 56.48 | 0.84% | 1,428,300 |
| Sep 29, 2025 | 55.18 | 56.10 | 55.13 | 56.01 | 56.01 | 1.63% | 1,189,000 |
| Sep 26, 2025 | 54.27 | 55.17 | 54.27 | 55.11 | 55.11 | 1.64% | 3,491,145 |
| Sep 25, 2025 | 53.89 | 54.36 | 53.89 | 54.22 | 54.22 | 0.37% | 2,221,700 |
| Sep 24, 2025 | 54.67 | 54.69 | 53.78 | 54.02 | 54.02 | -1.17% | 756,300 |
| Sep 23, 2025 | 54.52 | 54.79 | 54.40 | 54.66 | 54.66 | 0.15% | 551,907 |
| Sep 22, 2025 | 53.77 | 54.71 | 53.69 | 54.58 | 54.58 | 1.37% | 1,508,810 |
| Sep 19, 2025 | 53.41 | 53.92 | 53.32 | 53.84 | 53.84 | 1.20% | 1,206,800 |
| Sep 18, 2025 | 53.20 | 53.46 | 53.15 | 53.20 | 53.20 | -0.15% | 934,000 |
| Sep 17, 2025 | 52.87 | 53.46 | 52.81 | 53.28 | 53.28 | 1.08% | 1,968,947 |
| Sep 16, 2025 | 53.95 | 54.14 | 52.51 | 52.71 | 52.71 | -2.59% | 2,192,400 |
| Sep 15, 2025 | 54.77 | 55.01 | 53.99 | 54.11 | 54.11 | -1.35% | 1,599,300 |
| Sep 12, 2025 | 55.00 | 55.04 | 54.55 | 54.85 | 54.85 | -0.53% | 1,192,030 |
| Sep 11, 2025 | 54.55 | 55.18 | 54.52 | 55.14 | 55.14 | 0.93% | 1,846,943 |
| Sep 10, 2025 | 54.63 | 54.83 | 54.44 | 54.63 | 54.63 | -0.15% | 1,570,901 |
| Sep 9, 2025 | 54.08 | 54.98 | 54.08 | 54.71 | 54.71 | 0.92% | 1,385,404 |
| Sep 8, 2025 | 54.14 | 54.25 | 53.88 | 54.21 | 54.21 | 0.06% | 1,932,200 |
| Sep 5, 2025 | 54.52 | 54.55 | 54.12 | 54.18 | 54.18 | -0.93% | 1,207,700 |
| Sep 4, 2025 | 54.76 | 55.18 | 54.60 | 54.69 | 54.69 | 0.26% | 648,813 |
| Sep 3, 2025 | 54.65 | 54.89 | 54.18 | 54.55 | 54.55 | 0.39% | 805,900 |
| Sep 2, 2025 | 54.29 | 54.50 | 53.88 | 54.34 | 54.34 | -0.11% | 6,899,700 |
| Aug 29, 2025 | 54.53 | 54.94 | 54.27 | 54.40 | 54.40 | -1.09% | 7,770,048 |
| Aug 28, 2025 | 54.83 | 55.18 | 54.60 | 55.00 | 54.39 | 0.16% | 2,047,037 |
| Aug 27, 2025 | 54.50 | 55.09 | 54.34 | 54.91 | 54.30 | 0.51% | 3,747,028 |
| Aug 26, 2025 | 54.76 | 54.85 | 54.41 | 54.63 | 54.02 | -0.58% | 2,277,100 |
| Aug 25, 2025 | 54.84 | 55.26 | 54.62 | 54.95 | 54.34 | -0.51% | 6,772,800 |
| Aug 22, 2025 | 54.56 | 55.40 | 54.56 | 55.23 | 54.62 | 0.20% | 6,870,600 |
| Aug 21, 2025 | 55.15 | 55.54 | 55.02 | 55.12 | 54.51 | 0.18% | 505,400 |
| Aug 20, 2025 | 54.62 | 55.18 | 54.62 | 55.02 | 54.41 | 0.88% | 804,100 |
| Aug 19, 2025 | 54.62 | 54.90 | 54.50 | 54.54 | 53.94 | 0.09% | 496,000 |
| Aug 18, 2025 | 54.27 | 54.69 | 54.25 | 54.49 | 53.89 | 0.29% | 915,809 |
| Aug 15, 2025 | 53.75 | 54.50 | 53.65 | 54.33 | 53.73 | 1.36% | 1,055,025 |
| Aug 14, 2025 | 52.72 | 53.62 | 52.72 | 53.60 | 53.01 | 1.53% | 963,212 |
| Aug 13, 2025 | 53.51 | 53.79 | 52.67 | 52.79 | 52.20 | -1.22% | 1,731,704 |
| Aug 12, 2025 | 53.17 | 53.59 | 53.16 | 53.44 | 52.85 | 0.75% | 728,400 |
| Aug 11, 2025 | 53.35 | 53.46 | 52.92 | 53.04 | 52.45 | -0.45% | 1,384,720 |
| Aug 8, 2025 | 53.03 | 53.71 | 53.01 | 53.28 | 52.69 | 0.53% | 2,593,848 |
| Aug 7, 2025 | 54.17 | 54.42 | 52.77 | 53.00 | 52.41 | -2.18% | 830,101 |
| Aug 6, 2025 | 53.23 | 54.26 | 52.55 | 54.18 | 53.58 | 3.67% | 4,427,200 |
| Aug 5, 2025 | 52.24 | 52.82 | 52.07 | 52.26 | 51.68 | 0.38% | 3,758,200 |
| Aug 1, 2025 | 52.02 | 52.18 | 51.60 | 52.06 | 51.48 | 0.06% | 1,706,620 |
| Jul 31, 2025 | 52.06 | 52.09 | 51.70 | 52.03 | 51.45 | 0.02% | 1,218,400 |
| Jul 30, 2025 | 51.87 | 52.18 | 51.72 | 52.02 | 51.44 | 0.52% | 1,405,606 |
| Jul 29, 2025 | 52.16 | 52.25 | 51.71 | 51.75 | 51.18 | -0.54% | 1,718,400 |
| Jul 28, 2025 | 52.31 | 52.49 | 51.81 | 52.03 | 51.45 | -0.78% | 2,354,416 |
| Jul 25, 2025 | 52.83 | 53.00 | 52.42 | 52.44 | 51.86 | -0.68% | 2,241,300 |