Great-West Lifeco Inc. (TSX:GWO)
Canada flag Canada · Delayed Price · Currency is CAD
52.30
+0.15 (0.29%)
May 29, 2025, 4:00 PM EDT

Great-West Lifeco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202552.3752.6952.2952.4252.420.52%483,877
May 28, 202551.9152.5051.9152.1552.150.46%5,575,700
May 27, 202553.0053.0051.6051.9151.91-0.10%6,744,300
May 26, 202551.2952.3551.2951.9651.960.97%5,438,848
May 23, 202551.4851.8651.4051.4651.46-0.14%1,583,600
May 22, 202552.4352.7051.4451.5351.53-1.59%3,799,429
May 21, 202551.6552.5251.6552.3652.361.22%2,463,133
May 20, 202551.2152.1051.0051.7351.730.86%3,720,545
May 16, 202551.0851.6651.0251.2951.290.31%1,518,300
May 15, 202550.1551.4750.0051.1351.132.06%2,729,400
May 14, 202550.9350.9449.7150.1050.10-1.40%2,102,533
May 13, 202551.3051.8650.7750.8150.81-0.88%3,996,700
May 12, 202552.4252.4251.2051.2651.26-1.82%3,548,803
May 9, 202551.8352.2451.5552.2152.210.69%4,733,600
May 8, 202550.8651.8749.5451.8551.851.39%4,603,518
May 7, 202552.5952.8751.0051.1451.14-2.63%5,646,800
May 6, 202552.1052.5851.7552.5252.520.31%4,579,300
May 5, 202551.6652.4051.5252.3652.360.96%3,917,400
May 2, 202552.4952.6951.0951.8651.86-0.99%3,187,340
May 1, 202553.3153.6552.3152.3852.38-2.29%2,595,636
Apr 30, 202553.0553.6652.9653.6153.611.15%3,097,700
Apr 29, 202552.8553.2952.8553.0053.000.19%2,279,822
Apr 28, 202552.9553.2752.7252.9052.900.06%3,783,800
Apr 25, 202553.1053.3252.7552.8752.87-0.45%704,800
Apr 24, 202552.8253.1652.4453.1153.110.63%1,180,100
Apr 23, 202552.8153.0752.6052.7852.781.09%1,074,100
Apr 22, 202552.4252.7552.0052.2152.210.08%1,274,800
Apr 21, 202552.2352.5351.9252.1752.17-0.55%505,000
Apr 17, 202552.9152.9952.4252.4652.46-0.36%1,204,643
Apr 16, 202551.8752.8551.5152.6552.651.02%2,031,980
Apr 15, 202552.6052.8251.9652.1252.12-0.89%2,326,948
Apr 14, 202551.7852.9651.4452.5952.593.12%1,670,800
Apr 11, 202551.2451.5750.9351.0051.00-1.03%2,014,400
Apr 10, 202552.2852.2850.6851.5351.53-1.66%3,124,141
Apr 9, 202552.5853.1251.8952.4052.40-1.13%2,041,400
Apr 8, 202554.2754.2752.4853.0053.00-0.80%1,502,300
Apr 7, 202555.1055.1053.0553.4353.43-5.15%2,417,100
Apr 4, 202556.1656.5455.0456.3356.33-0.78%2,415,339
Apr 3, 202557.0457.2456.4356.7756.77-1.22%1,735,346
Apr 2, 202557.1557.6156.9657.4757.470.74%2,611,309
Apr 1, 202556.5357.2256.3857.0557.051.19%1,245,903
Mar 31, 202555.0756.9154.5156.3856.382.03%2,876,613
Mar 28, 202554.4055.3254.4055.2655.261.43%3,898,600
Mar 27, 202553.7354.5753.7354.4854.481.53%3,099,835
Mar 26, 202554.0454.3553.5153.6653.66-0.54%1,270,047
Mar 25, 202553.5554.1653.5553.9553.950.88%4,008,300
Mar 24, 202553.3353.6153.1953.4853.480.79%3,209,000
Mar 21, 202553.0353.6852.6053.0653.06-0.11%2,399,100
Mar 20, 202552.3253.2052.1953.1253.121.51%2,493,100
Mar 19, 202552.3152.7952.3152.3352.330.15%3,468,229