Great-West Lifeco Inc. (TSX:GWO)
Canada flag Canada · Delayed Price · Currency is CAD
59.18
-0.07 (-0.12%)
Oct 27, 2025, 2:20 PM EDT

Great-West Lifeco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202559.2859.5459.1259.1859.18-0.12%256,785
Oct 24, 202559.1359.3958.9459.2559.250.49%1,428,440
Oct 23, 202558.8559.1958.5758.9658.960.48%1,024,936
Oct 22, 202558.1658.9358.1658.6858.680.84%775,911
Oct 21, 202557.7758.3057.5658.1958.190.54%647,100
Oct 20, 202558.0058.3557.8257.8857.880.17%981,600
Oct 17, 202558.7458.8357.6957.7857.78-1.70%887,549
Oct 16, 202558.0258.9057.7458.7858.781.00%793,500
Oct 15, 202558.6759.3658.0258.2058.20-0.90%824,400
Oct 14, 202558.2359.0758.2058.7358.730.67%1,511,900
Oct 10, 202558.2958.5257.8358.3458.340.45%803,100
Oct 9, 202558.3558.3557.6258.0858.08-0.33%1,473,813
Oct 8, 202557.7558.4557.6058.2758.271.34%1,000,003
Oct 7, 202557.4857.6857.2457.5057.500.17%1,451,834
Oct 6, 202556.8957.5556.6557.4057.401.22%710,900
Oct 3, 202556.3456.8956.2656.7156.710.37%769,400
Oct 2, 202556.5856.5855.9256.5056.500.32%1,533,500
Oct 1, 202556.2156.4955.7256.3256.32-0.28%919,713
Sep 30, 202556.1656.5355.9256.4856.480.84%1,428,300
Sep 29, 202555.1856.1055.1356.0156.011.63%1,189,000
Sep 26, 202554.2755.1754.2755.1155.111.64%3,491,145
Sep 25, 202553.8954.3653.8954.2254.220.37%2,221,700
Sep 24, 202554.6754.6953.7854.0254.02-1.17%756,300
Sep 23, 202554.5254.7954.4054.6654.660.15%551,907
Sep 22, 202553.7754.7153.6954.5854.581.37%1,508,810
Sep 19, 202553.4153.9253.3253.8453.841.20%1,206,800
Sep 18, 202553.2053.4653.1553.2053.20-0.15%934,000
Sep 17, 202552.8753.4652.8153.2853.281.08%1,968,947
Sep 16, 202553.9554.1452.5152.7152.71-2.59%2,192,400
Sep 15, 202554.7755.0153.9954.1154.11-1.35%1,599,300
Sep 12, 202555.0055.0454.5554.8554.85-0.53%1,192,030
Sep 11, 202554.5555.1854.5255.1455.140.93%1,846,943
Sep 10, 202554.6354.8354.4454.6354.63-0.15%1,570,901
Sep 9, 202554.0854.9854.0854.7154.710.92%1,385,404
Sep 8, 202554.1454.2553.8854.2154.210.06%1,932,200
Sep 5, 202554.5254.5554.1254.1854.18-0.93%1,207,700
Sep 4, 202554.7655.1854.6054.6954.690.26%648,813
Sep 3, 202554.6554.8954.1854.5554.550.39%805,900
Sep 2, 202554.2954.5053.8854.3454.34-0.11%6,899,700
Aug 29, 202554.5354.9454.2754.4054.40-1.09%7,770,048
Aug 28, 202554.8355.1854.6055.0054.390.16%2,047,037
Aug 27, 202554.5055.0954.3454.9154.300.51%3,747,028
Aug 26, 202554.7654.8554.4154.6354.02-0.58%2,277,100
Aug 25, 202554.8455.2654.6254.9554.34-0.51%6,772,800
Aug 22, 202554.5655.4054.5655.2354.620.20%6,870,600
Aug 21, 202555.1555.5455.0255.1254.510.18%505,400
Aug 20, 202554.6255.1854.6255.0254.410.88%804,100
Aug 19, 202554.6254.9054.5054.5453.940.09%496,000
Aug 18, 202554.2754.6954.2554.4953.890.29%915,809
Aug 15, 202553.7554.5053.6554.3353.731.36%1,055,025