Great-West Lifeco Inc. GWO
TSX · Canada · Finance
CAD 89.87-0.87 (-0.96%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 89.87 | -0.96% | CAD 90.71 | CAD 91.13 | CAD 89.62 | 1.01M |
| 2026-09-29 | CAD 90.74 | -2.16% | CAD 92.69 | CAD 93.02 | CAD 90.07 | 1.46M |
| 2026-09-28 | CAD 92.74 | -0.64% | CAD 93.25 | CAD 93.75 | CAD 92.27 | 1.69M |
| 2026-09-25 | CAD 93.34 | +1.17% | CAD 92.39 | CAD 93.50 | CAD 92.30 |
| 828.00K |
| 2026-09-24 | CAD 92.26 | -0.60% | CAD 92.67 | CAD 93.01 | CAD 91.97 | 1.41M |
| 2026-09-23 | CAD 92.82 | +0.08% | CAD 92.45 | CAD 93.82 | CAD 92.45 | 1.09M |
| 2026-09-22 | CAD 92.75 | -2.09% | CAD 95.00 | CAD 95.96 | CAD 92.22 | 1.47M |
| 2026-09-21 | CAD 94.73 | +1.29% | CAD 93.96 | CAD 94.99 | CAD 93.63 | 878.20K |
| 2026-09-18 | CAD 93.52 | -0.10% | CAD 93.23 | CAD 93.80 | CAD 92.40 | 1.04M |
| 2026-09-17 | CAD 93.61 | +0.72% | CAD 93.11 | CAD 93.80 | CAD 92.51 | 1.13M |
| 2026-09-16 | CAD 92.94 | +0.38% | CAD 92.70 | CAD 93.60 | CAD 92.40 | 777.10K |
| 2026-09-15 | CAD 92.59 | -0.15% | CAD 92.84 | CAD 93.10 | CAD 91.82 | 577.40K |
| 2026-09-14 | CAD 92.73 | +0.10% | CAD 92.61 | CAD 93.90 | CAD 92.53 | 1.04M |
| 2026-09-11 | CAD 92.64 | +1.65% | CAD 91.82 | CAD 93.00 | CAD 90.67 | 1.04M |
| 2026-09-10 | CAD 91.14 | +1.68% | CAD 89.87 | CAD 91.43 | CAD 89.80 | 1.72M |
| 2026-09-09 | CAD 89.63 | -2.05% | CAD 91.33 | CAD 91.33 | CAD 89.02 | 1.60M |
| 2026-09-08 | CAD 91.51 | -1.17% | CAD 92.06 | CAD 92.59 | CAD 90.86 | 1.16M |
| 2026-09-04 | CAD 92.59 | +1.28% | CAD 91.38 | CAD 93.05 | CAD 91.34 | 914.00K |
| 2026-09-03 | CAD 91.42 | +1.15% | CAD 90.74 | CAD 92.26 | CAD 90.19 | 2.63M |
| 2026-09-02 | CAD 90.38 | +2.03% | CAD 88.73 | CAD 90.49 | CAD 88.64 | 1.06M |
| 2026-09-01 | CAD 88.58 | -0.59% | CAD 88.65 | CAD 89.24 | CAD 87.52 | 1.13M |
| 2026-08-31 | CAD 89.11 | -1.41% | CAD 89.88 | CAD 90.29 | CAD 89.08 | 1.06M |
| 2026-08-28 | CAD 90.38 | +1.54% | CAD 89.18 | CAD 90.38 | CAD 89.18 | 1.44M |
| 2026-08-27 | CAD 89.01 | -1.37% | CAD 90.52 | CAD 90.85 | CAD 88.77 | 2.59M |
| 2026-08-26 | CAD 90.25 | +1.15% | CAD 89.06 | CAD 90.65 | CAD 89.06 | 1.30M |
| 2026-08-25 | CAD 89.22 | +0.07% | CAD 89.24 | CAD 89.71 | CAD 88.10 | 884.70K |
| 2026-08-24 | CAD 89.16 | +0.47% | CAD 88.66 | CAD 89.73 | CAD 88.62 | 1.59M |
| 2026-08-21 | CAD 88.74 | +0.73% | CAD 88.36 | CAD 89.54 | CAD 88.36 | 960.00K |
| 2026-08-20 | CAD 88.10 | -1.79% | CAD 89.30 | CAD 89.38 | CAD 87.36 | 1.48M |
| 2026-08-19 | CAD 89.71 | -2.81% | CAD 92.43 | CAD 92.43 | CAD 89.66 | 1.71M |
| 2026-08-18 | CAD 92.30 | +0.57% | CAD 91.86 | CAD 92.89 | CAD 91.69 | 697.10K |
| 2026-08-17 | CAD 91.78 | -0.76% | CAD 92.26 | CAD 92.65 | CAD 91.23 | 1.23M |
| 2026-08-14 | CAD 92.48 | +1.04% | CAD 91.42 | CAD 92.54 | CAD 90.87 | 1.22M |
| 2026-08-13 | CAD 91.53 | +0.16% | CAD 91.43 | CAD 92.78 | CAD 90.80 | 1.62M |
| 2026-08-12 | CAD 91.38 | +0.20% | CAD 91.40 | CAD 91.87 | CAD 90.84 | 582.30K |
| 2026-08-11 | CAD 91.20 | -0.38% | CAD 91.50 | CAD 92.22 | CAD 90.99 | 1.40M |
| 2026-08-10 | CAD 91.55 | +0.07% | CAD 91.04 | CAD 92.24 | CAD 90.64 | 1.51M |
| 2026-08-07 | CAD 91.49 | -0.71% | CAD 91.95 | CAD 92.45 | CAD 90.06 | 584.00K |
| 2026-08-06 | CAD 92.14 | +0.37% | CAD 92.32 | CAD 92.79 | CAD 91.30 | 1.63M |
| 2026-08-05 | CAD 91.80 | -1.60% | CAD 93.07 | CAD 94.10 | CAD 91.68 | 2.24M |
| 2026-08-04 | CAD 93.29 | +0.38% | CAD 93.16 | CAD 93.96 | CAD 92.04 | 1.54M |
| 2026-07-31 | CAD 92.94 | +1.16% | CAD 92.00 | CAD 93.39 | CAD 91.99 | 1.07M |
| 2026-07-30 | CAD 91.87 | +1.59% | CAD 90.95 | CAD 92.10 | CAD 90.52 | 1.21M |
| 2026-07-29 | CAD 90.43 | -1.60% | CAD 92.36 | CAD 92.36 | CAD 89.91 | 1.81M |
| 2026-07-28 | CAD 91.90 | +0.02% | CAD 92.06 | CAD 92.92 | CAD 91.60 | 1.07M |
| 2026-07-27 | CAD 91.88 | -0.56% | CAD 92.67 | CAD 93.30 | CAD 91.27 | 802.00K |
| 2026-07-24 | CAD 92.40 | +0.79% | CAD 91.77 | CAD 93.09 | CAD 91.67 | 1.12M |
| 2026-07-23 | CAD 91.68 | -0.48% | CAD 91.75 | CAD 91.81 | CAD 90.55 | 613.80K |
| 2026-07-22 | CAD 92.12 | -0.24% | CAD 92.36 | CAD 92.89 | CAD 91.76 | 423.40K |
| 2026-07-21 | CAD 92.34 | +0.66% | CAD 92.20 | CAD 92.64 | CAD 91.49 | 802.50K |
| 2026-07-20 | CAD 91.73 | -1.17% | CAD 92.86 | CAD 93.59 | CAD 91.40 | 989.20K |
| 2026-07-17 | CAD 92.82 | -0.26% | CAD 92.71 | CAD 93.69 | CAD 92.03 | 905.40K |
| 2026-07-16 | CAD 93.06 | +0.78% | CAD 92.37 | CAD 93.40 | CAD 92.01 | 619.40K |
| 2026-07-15 | CAD 92.34 | +1.19% | CAD 91.28 | CAD 92.96 | CAD 90.83 | 659.90K |
| 2026-07-14 | CAD 91.25 | +0.53% | CAD 90.82 | CAD 91.57 | CAD 90.65 | 553.00K |
| 2026-07-13 | CAD 90.77 | -1.27% | CAD 92.00 | CAD 92.81 | CAD 89.82 | 860.70K |
| 2026-07-10 | CAD 91.94 | -0.16% | CAD 92.30 | CAD 92.69 | CAD 91.75 | 515.10K |
| 2026-07-09 | CAD 92.09 | +1.22% | CAD 91.26 | CAD 92.67 | CAD 91.13 | 691.90K |
| 2026-07-08 | CAD 90.98 | -1.57% | CAD 92.19 | CAD 92.63 | CAD 90.64 | 1.49M |
| 2026-07-07 | CAD 92.43 | +0.69% | CAD 91.80 | CAD 92.97 | CAD 91.80 | 706.40K |
| 2026-07-06 | CAD 91.80 | +0.48% | CAD 91.42 | CAD 92.01 | CAD 90.39 | 714.70K |
| 2026-07-03 | CAD 91.36 | +0.18% | CAD 91.10 | CAD 91.95 | CAD 91.10 | 445.90K |
| 2026-07-02 | CAD 91.20 | +0.92% | CAD 90.45 | CAD 91.37 | CAD 89.91 | 1.20M |
| 2026-06-30 | CAD 90.37 | +1.86% | CAD 88.59 | CAD 90.52 | CAD 88.39 | 1.16M |
| 2026-06-29 | CAD 88.72 | +0.35% | CAD 88.50 | CAD 89.26 | CAD 88.29 | 1.31M |
| 2026-06-26 | CAD 88.41 | -0.33% | CAD 89.02 | CAD 89.88 | CAD 88.00 | 1.46M |
| 2026-06-25 | CAD 88.70 | -0.21% | CAD 88.99 | CAD 90.27 | CAD 88.70 | 1.49M |
| 2026-06-24 | CAD 88.89 | +1.44% | CAD 87.68 | CAD 88.90 | CAD 87.32 | 1.44M |
| 2026-06-23 | CAD 87.63 | -1.79% | CAD 89.05 | CAD 89.40 | CAD 87.43 | 1.22M |
| 2026-06-22 | CAD 89.23 | +1.19% | CAD 88.30 | CAD 89.53 | CAD 88.30 | 2.27M |
| 2026-06-19 | CAD 88.18 | -1.69% | CAD 89.59 | CAD 90.36 | CAD 88.15 | 2.39M |
| 2026-06-18 | CAD 89.70 | +1.10% | CAD 89.09 | CAD 90.31 | CAD 89.09 | 1.65M |
| 2026-06-17 | CAD 88.72 | +3.23% | CAD 86.03 | CAD 88.89 | CAD 86.03 | 1.06M |
| 2026-06-16 | CAD 85.94 | +0.75% | CAD 85.00 | CAD 86.29 | CAD 84.56 | 1.69M |
| 2026-06-15 | CAD 85.30 | +2.29% | CAD 83.48 | CAD 85.59 | CAD 83.43 | 1.40M |
| 2026-06-12 | CAD 83.39 | +0.58% | CAD 83.08 | CAD 83.71 | CAD 82.82 | 1.53M |
| 2026-06-11 | CAD 82.91 | +1.21% | CAD 82.50 | CAD 83.76 | CAD 82.48 | 1.53M |
| 2026-06-10 | CAD 81.92 | +0.73% | CAD 81.19 | CAD 82.43 | CAD 81.19 | 1.58M |
| 2026-06-09 | CAD 81.33 | +1.47% | CAD 80.41 | CAD 81.41 | CAD 80.36 | 1.09M |
| 2026-06-08 | CAD 80.15 | -2.10% | CAD 81.81 | CAD 82.00 | CAD 79.54 | 2.86M |
| 2026-06-05 | CAD 81.87 | +1.85% | CAD 80.52 | CAD 82.00 | CAD 80.38 | 7.81M |
| 2026-06-04 | CAD 80.38 | +0.97% | CAD 80.06 | CAD 80.60 | CAD 79.73 | 2.33M |
| 2026-06-03 | CAD 79.61 | +0.21% | CAD 79.50 | CAD 80.03 | CAD 79.20 | 3.47M |
| 2026-06-02 | CAD 79.44 | +0.95% | CAD 78.05 | CAD 79.81 | CAD 78.05 | 1.65M |
| 2026-06-01 | CAD 78.69 | -2.22% | CAD 80.17 | CAD 80.55 | CAD 78.26 | 1.29M |
| 2026-05-29 | CAD 80.48 | +0.97% | CAD 79.00 | CAD 80.82 | CAD 79.00 | 9.72M |
| 2026-05-28 | CAD 79.71 | +0.14% | CAD 79.41 | CAD 79.75 | CAD 78.80 | 1.74M |
| 2026-05-27 | CAD 79.60 | +0.13% | CAD 77.95 | CAD 79.81 | CAD 77.95 | 3.14M |
| 2026-05-26 | CAD 79.50 | -0.01% | CAD 79.25 | CAD 79.79 | CAD 79.19 | 759.10K |
| 2026-05-25 | CAD 79.51 | +0.14% | CAD 79.55 | CAD 79.94 | CAD 79.20 | 335.30K |