UK markets closed

Great-West Lifeco Inc (GWO-PH.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
19.09+0.03 (+0.16%)
At close: 03:56PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202419.0919.1419.0919.0919.091,050
09 May 202419.1419.1519.0619.0619.063,290
08 May 202419.1019.2019.0019.2019.209,700
07 May 202419.1419.2219.0519.1119.115,500
06 May 202419.0119.1319.0019.1319.1352,596
03 May 202418.9718.9818.9718.9818.98200
02 May 202418.5418.6518.5418.6518.655,235
01 May 202418.2318.3018.1618.3018.301,132
30 Apr 202418.2218.2418.1918.2318.236,892
29 Apr 202418.0618.0618.0118.0418.04800
26 Apr 202417.9418.0717.9418.0618.063,500
25 Apr 202417.9117.9117.7917.8517.851,600
24 Apr 202417.9317.9717.9117.9117.914,338
23 Apr 202417.9118.0817.9117.9217.923,210
22 Apr 202417.9617.9717.8817.9117.913,406
19 Apr 202418.1218.2018.0018.0218.0215,924
18 Apr 202418.2418.2418.1518.1518.151,000
17 Apr 202418.3018.3018.2518.2718.279,200
16 Apr 202418.1518.3418.1418.3418.344,390
15 Apr 202418.2518.4818.1918.2618.26946
12 Apr 202418.4018.4018.4018.4018.40400
11 Apr 202418.4418.5718.4418.5718.571,270
10 Apr 202418.4918.4918.3918.3918.3985,100
09 Apr 202418.7118.7118.7118.7118.712,110
08 Apr 202418.7418.7418.6818.7018.703,050
05 Apr 202418.7318.7318.7318.7318.73204
04 Apr 202418.8418.8418.8418.8418.84300
03 Apr 202418.8318.8318.7518.8118.81500
02 Apr 202418.8918.9918.7218.7218.722,415
01 Apr 202419.0019.0018.9018.9818.986,572
28 Mar 202419.0019.1019.0019.1019.104,466
27 Mar 202418.9018.9218.8918.9018.905,763
26 Mar 202418.8718.8818.8518.8818.884,260
25 Mar 202418.7618.7618.7618.7618.76400
22 Mar 202419.0419.0418.7518.7518.757,572
21 Mar 202418.8619.0018.8519.0019.002,625
20 Mar 202418.7718.8018.7618.7918.792,000
19 Mar 202419.0119.0118.7618.8018.802,000
18 Mar 202418.8718.8818.7518.7518.753,000
15 Mar 202418.8518.9118.8118.8118.81600
14 Mar 202418.9618.9618.7518.8218.822,890
13 Mar 202418.8618.8618.8018.8018.803,600
12 Mar 202418.8218.8218.7418.7418.741,695
11 Mar 202418.6218.8218.6118.8118.816,460
08 Mar 202418.6618.9018.6618.9018.902,500
07 Mar 202418.8018.9018.8018.8918.893,348
06 Mar 202418.6418.9218.5018.9018.902,010
05 Mar 202418.7318.7318.6018.6518.654,335
04 Mar 202418.7918.7918.6318.6318.631,600
01 Mar 202418.7918.7918.7918.7918.79100
29 Feb 202418.7918.7918.7818.7818.786,000
28 Feb 202418.7518.8318.7418.7818.783,740
28 Feb 20240.30313 Dividend
27 Feb 202419.1019.1019.0119.0118.714,100
26 Feb 202419.1319.1319.1219.1318.822,050
23 Feb 202419.1519.1519.0019.0018.702,163
22 Feb 202419.1319.1319.1319.1318.82100
21 Feb 202419.0219.0219.0219.0218.72260
20 Feb 202419.0119.1119.0119.1018.803,700
16 Feb 202419.1519.1519.0719.0718.77900
15 Feb 202419.0119.1019.0119.1018.807,300
14 Feb 202418.9518.9518.9518.9518.651,000
13 Feb 202419.1319.1318.9719.0618.764,907
12 Feb 202419.0219.1419.0119.1418.8318,000
09 Feb 202418.9219.0018.9019.0018.705,864
08 Feb 202418.9919.0718.9919.0618.763,158
07 Feb 202419.1819.1919.0319.0318.7333,940
06 Feb 202418.9919.1918.9619.1818.873,420
05 Feb 202419.1219.2519.1219.1818.874,600
02 Feb 202419.2519.2519.2519.2518.94-
01 Feb 202419.2019.2519.1719.2518.9420,875
31 Jan 202419.1819.1919.0719.0718.772,846
30 Jan 202419.0019.2019.0019.2018.892,760
29 Jan 202418.9619.0718.9119.0718.7713,036
26 Jan 202419.2019.2018.9118.9118.61400
25 Jan 202419.0019.0518.9718.9718.674,457
24 Jan 202419.0119.0219.0019.0218.721,300
23 Jan 202419.0919.1019.0119.0218.724,800
22 Jan 202419.0019.0819.0019.0818.785,365
19 Jan 202419.1319.2119.0119.0218.7212,988
18 Jan 202419.0019.1019.0019.0518.756,100
17 Jan 202418.9919.0018.9118.9218.624,948
16 Jan 202419.1019.1119.0019.0018.703,881
15 Jan 202419.0619.1219.0619.1218.822,980
12 Jan 202419.0019.0219.0019.0218.7236,300
11 Jan 202418.8118.8518.8018.8518.553,690
10 Jan 202418.9219.0118.7818.9018.603,072
09 Jan 202418.9118.9918.8918.8918.596,750
08 Jan 202418.8218.8718.7418.8718.579,600
05 Jan 202418.6018.8218.6018.8218.527,377
04 Jan 202418.5618.5818.5018.5018.217,178
03 Jan 202418.4318.6118.4318.5018.218,685
02 Jan 202418.2918.3918.2918.3918.102,500
29 Dec 202318.2118.3118.1118.3118.027,030
28 Dec 202318.1218.1218.0318.0817.792,900
27 Dec 202318.1918.2018.0218.0217.7311,600
22 Dec 202317.8618.1117.8617.9817.6914,180
21 Dec 202317.8118.0117.8117.8617.5821,248
20 Dec 202317.9018.0217.8117.8317.5521,618
19 Dec 202317.8017.9017.8017.9017.617,980
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...