Great-West Lifeco Inc. GWO
TSX · Kanada · Finans
CAD 88,57-1,30 (-%1,45)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |