Great-West Lifeco Inc. (0AH3.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 02:39PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 3,376 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 48 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 42.44 | 42.44 | 42.30 | 42.30 | 42.30 | 725 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 405 |
| 27 Mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 256 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 24 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 42.81 | 42.81 | 42.73 | 42.73 | 42.73 | - |
| 08 Mar 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 07 Mar 2024 | 43.12 | 43.34 | 43.12 | 43.34 | 43.34 | 372 |
| 06 Mar 2024 | 43.06 | 43.06 | 42.91 | 42.91 | 42.91 | - |
| 05 Mar 2024 | 42.51 | 42.81 | 42.51 | 42.81 | 42.81 | - |
| 04 Mar 2024 | 42.05 | 42.15 | 42.05 | 42.15 | 42.15 | - |
| 01 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 29 Feb 2024 | 42.18 | 42.18 | 41.94 | 41.95 | 41.95 | 700 |
| 28 Feb 2024 | 42.02 | 42.02 | 41.92 | 41.92 | 41.92 | 444 |
| 28 Feb 2024 | 0.555 Dividend | |||||
| 27 Feb 2024 | 42.19 | 42.19 | 42.06 | 42.06 | 41.51 | - |
| 26 Feb 2024 | 42.58 | 42.58 | 42.04 | 42.04 | 41.49 | 3,127 |
| 23 Feb 2024 | 43.19 | 43.19 | 42.89 | 42.89 | 42.32 | 744 |
| 22 Feb 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.30 | - |
| 21 Feb 2024 | 42.30 | 42.30 | 42.29 | 42.29 | 41.73 | - |
| 20 Feb 2024 | 41.65 | 42.07 | 41.65 | 42.07 | 41.51 | 1 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.99 | 96 |
| 15 Feb 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 41.71 | - |
| 14 Feb 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.47 | - |
| 13 Feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.49 | - |
| 12 Feb 2024 | 42.70 | 42.70 | 42.60 | 42.60 | 42.04 | - |
| 09 Feb 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.05 | - |
| 08 Feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.19 | - |
| 07 Feb 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.09 | - |
| 06 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.96 | - |
| 05 Feb 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 43.75 | - |
| 02 Feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 43.89 | - |
| 01 Feb 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.47 | - |
| 31 Jan 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 44.48 | - |
| 30 Jan 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.96 | - |
| 29 Jan 2024 | 44.20 | 44.20 | 44.09 | 44.09 | 43.51 | - |
| 26 Jan 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 43.61 | - |
| 25 Jan 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.43 | 2,935 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 42.99 | 42.99 | 42.98 | 42.98 | 42.41 | - |
| 19 Jan 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.34 | - |
| 18 Jan 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.30 | - |
| 17 Jan 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.30 | - |
| 16 Jan 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.30 | - |
| 15 Jan 2024 | 42.98 | 42.98 | 42.87 | 42.87 | 42.30 | - |
| 12 Jan 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 42.54 | - |
| 11 Jan 2024 | 43.18 | 43.18 | 43.16 | 43.16 | 42.59 | 59 |
| 10 Jan 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.92 | - |
| 09 Jan 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 42.86 | - |
| 08 Jan 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.00 | 2,852 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 42.43 | 3,153 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 42.80 | 42.87 | 42.80 | 42.87 | 42.30 | 1,183 |
| 20 Dec 2023 | 43.09 | 43.09 | 43.09 | 43.09 | 42.52 | 681 |
| 19 Dec 2023 | 42.93 | 42.93 | 42.93 | 42.93 | 42.36 | 122 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 43.42 | 872 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.