Skip to content
TORONTO stocks: 197Advancing: 81Declining: 100Currency: CAD
Open Tradzy

Great-West Lifeco Inc. (GWO-PN) Price History

Daily open, high, low, close and volume for Great-West Lifeco Inc. (GWO-PN) from 2025-10-09 to 2026-10-09, newest first.

‹ GWO-PN price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 20.73CAD 20.74CAD 20.69CAD 20.731,700
2026-10-08CAD 20.73CAD 20.73CAD 20.73CAD 20.732,000
2026-10-07CAD 20.80CAD 20.90CAD 20.80CAD 20.891,700
2026-10-06CAD 20.70CAD 20.96CAD 20.65CAD 20.9110,951
2026-10-05CAD 20.90CAD 20.90CAD 20.90CAD 20.902,800
2026-10-02CAD 21.00CAD 21.00CAD 20.88CAD 20.881,600
2026-10-01CAD 20.79CAD 20.79CAD 20.79CAD 20.79500
2026-09-30CAD 20.78CAD 20.91CAD 20.78CAD 20.919,205
2026-09-29CAD 20.98CAD 20.98CAD 20.98CAD 20.98100
2026-09-28CAD 21.00CAD 21.00CAD 21.00CAD 21.002,400
2026-09-25CAD 20.67CAD 20.67CAD 20.67CAD 20.670
2026-09-24CAD 21.03CAD 21.03CAD 20.67CAD 20.677,103
2026-09-23CAD 21.00CAD 21.10CAD 20.91CAD 21.0452,575
2026-09-22CAD 21.06CAD 21.06CAD 21.06CAD 21.0650,000
2026-09-21CAD 21.00CAD 21.05CAD 21.00CAD 21.058,100
2026-09-18CAD 21.00CAD 21.09CAD 21.00CAD 21.09500
2026-09-17CAD 20.94CAD 21.09CAD 20.80CAD 21.091,500
2026-09-16CAD 21.13CAD 21.13CAD 20.95CAD 21.112,895
2026-09-15CAD 21.00CAD 21.07CAD 21.00CAD 21.071,200
2026-09-14CAD 21.06CAD 21.06CAD 21.00CAD 21.0051,300
2026-09-11CAD 21.13CAD 21.13CAD 21.13CAD 21.133,000
2026-09-10CAD 21.13CAD 21.13CAD 21.13CAD 21.130
2026-09-09CAD 21.13CAD 21.13CAD 21.13CAD 21.131,900
2026-09-08CAD 20.88CAD 20.88CAD 20.57CAD 20.57730
2026-09-04CAD 20.50CAD 20.50CAD 20.50CAD 20.501,000
2026-09-03CAD 20.81CAD 20.81CAD 20.51CAD 20.542,945
2026-09-02CAD 20.79CAD 20.79CAD 20.79CAD 20.79380
2026-09-01CAD 21.27CAD 21.27CAD 20.79CAD 20.791,100
2026-08-31CAD 21.10CAD 21.35CAD 21.10CAD 21.348,520
2026-08-28CAD 20.93CAD 21.10CAD 20.93CAD 21.014,800
2026-08-27CAD 20.79CAD 20.79CAD 20.79CAD 20.790
2026-08-26CAD 20.80CAD 20.90CAD 20.79CAD 20.794,700
2026-08-25CAD 20.99CAD 21.00CAD 20.99CAD 21.00925
2026-08-24CAD 20.80CAD 21.00CAD 20.61CAD 21.003,500
2026-08-21CAD 21.20CAD 21.20CAD 21.15CAD 21.15600
2026-08-20CAD 21.30CAD 21.30CAD 21.20CAD 21.256,975
2026-08-19CAD 21.30CAD 21.32CAD 21.30CAD 21.302,500
2026-08-18CAD 21.18CAD 21.31CAD 21.18CAD 21.312,600
2026-08-17CAD 21.21CAD 21.40CAD 21.03CAD 21.3596,100
2026-08-14CAD 21.32CAD 21.35CAD 21.32CAD 21.351,800
2026-08-13CAD 21.32CAD 21.32CAD 21.29CAD 21.323,839
2026-08-12CAD 21.42CAD 21.42CAD 21.40CAD 21.403,700
2026-08-11CAD 21.32CAD 21.32CAD 21.30CAD 21.30400
2026-08-10CAD 21.50CAD 21.50CAD 21.50CAD 21.50800
2026-08-07CAD 21.37CAD 21.37CAD 21.37CAD 21.37800
2026-08-06CAD 21.63CAD 21.63CAD 21.29CAD 21.293,900
2026-08-05CAD 21.24CAD 21.24CAD 21.24CAD 21.240
2026-08-04CAD 21.24CAD 21.24CAD 21.24CAD 21.240
2026-07-31CAD 21.24CAD 21.25CAD 21.24CAD 21.24400
2026-07-30CAD 20.99CAD 21.08CAD 20.99CAD 21.081,600
2026-07-29CAD 20.67CAD 20.67CAD 20.66CAD 20.66400
2026-07-28CAD 20.68CAD 20.68CAD 20.68CAD 20.68201
2026-07-27CAD 20.65CAD 20.65CAD 20.65CAD 20.65400
2026-07-24CAD 20.59CAD 20.60CAD 20.58CAD 20.602,900
2026-07-23CAD 20.40CAD 20.75CAD 20.40CAD 20.604,620
2026-07-22CAD 20.15CAD 20.15CAD 20.15CAD 20.150
2026-07-21CAD 20.50CAD 20.50CAD 20.15CAD 20.153,000
2026-07-20CAD 20.51CAD 20.55CAD 20.50CAD 20.505,100
2026-07-17CAD 20.19CAD 20.60CAD 20.19CAD 20.6010,878
2026-07-16CAD 20.02CAD 20.11CAD 20.00CAD 20.006,637
2026-07-15CAD 20.19CAD 20.19CAD 20.19CAD 20.191,280
2026-07-14CAD 20.02CAD 20.07CAD 20.02CAD 20.07900
2026-07-13CAD 19.83CAD 19.83CAD 19.83CAD 19.830
2026-07-10CAD 19.83CAD 19.83CAD 19.83CAD 19.83500
2026-07-09CAD 19.50CAD 19.63CAD 19.40CAD 19.606,100
2026-07-08CAD 19.50CAD 19.50CAD 19.29CAD 19.2911,534
2026-07-07CAD 19.29CAD 19.29CAD 19.29CAD 19.290
2026-07-06CAD 19.41CAD 19.42CAD 19.29CAD 19.2915,502
2026-07-03CAD 19.40CAD 19.40CAD 19.40CAD 19.400
2026-07-02CAD 19.47CAD 19.47CAD 19.40CAD 19.4011,168
2026-06-30CAD 19.48CAD 19.50CAD 19.35CAD 19.457,600
2026-06-29CAD 19.40CAD 19.40CAD 19.40CAD 19.406,800
2026-06-26CAD 19.50CAD 19.50CAD 19.35CAD 19.358,068
2026-06-25CAD 19.45CAD 19.45CAD 19.45CAD 19.452,500
2026-06-24CAD 19.31CAD 19.31CAD 19.31CAD 19.31200
2026-06-23CAD 19.30CAD 19.30CAD 19.30CAD 19.300
2026-06-22CAD 19.60CAD 19.60CAD 19.30CAD 19.305,623
2026-06-19CAD 19.56CAD 19.58CAD 19.55CAD 19.552,100
2026-06-18CAD 19.58CAD 19.58CAD 19.45CAD 19.45943
2026-06-17CAD 19.45CAD 19.45CAD 19.35CAD 19.456,698
2026-06-16CAD 19.50CAD 19.50CAD 19.35CAD 19.4516,000
2026-06-15CAD 19.76CAD 19.76CAD 19.50CAD 19.505,100
2026-06-12CAD 19.90CAD 19.90CAD 19.75CAD 19.751,500
2026-06-11CAD 20.00CAD 20.00CAD 20.00CAD 20.003,500
2026-06-10CAD 20.00CAD 20.00CAD 19.85CAD 19.851,100
2026-06-09CAD 19.59CAD 20.00CAD 19.50CAD 20.003,000
2026-06-08CAD 20.15CAD 20.15CAD 20.15CAD 20.15800
2026-06-05CAD 20.19CAD 20.19CAD 20.17CAD 20.171,800
2026-06-04CAD 19.90CAD 19.90CAD 19.90CAD 19.900
2026-06-03CAD 19.75CAD 19.90CAD 19.75CAD 19.901,300
2026-06-02CAD 20.05CAD 20.05CAD 19.90CAD 19.901,995
2026-06-01CAD 19.83CAD 20.42CAD 19.83CAD 20.42900
2026-05-29CAD 20.39CAD 20.40CAD 20.39CAD 20.401,800
2026-05-28CAD 20.25CAD 20.39CAD 20.25CAD 20.39600
2026-05-27CAD 20.38CAD 20.38CAD 20.38CAD 20.380
2026-05-26CAD 20.38CAD 20.38CAD 20.38CAD 20.380
2026-05-25CAD 20.38CAD 20.38CAD 20.38CAD 20.380
2026-05-22CAD 20.39CAD 20.39CAD 20.38CAD 20.381,700
2026-05-21CAD 20.27CAD 20.40CAD 20.26CAD 20.263,320
2026-05-20CAD 20.25CAD 20.25CAD 20.25CAD 20.251,700
2026-05-19CAD 20.24CAD 20.25CAD 20.24CAD 20.25800
2026-05-15CAD 20.41CAD 20.41CAD 20.15CAD 20.152,500
2026-05-14CAD 20.35CAD 20.35CAD 20.35CAD 20.350
2026-05-13CAD 20.16CAD 20.35CAD 20.15CAD 20.35500
2026-05-12CAD 20.05CAD 20.10CAD 20.05CAD 20.108,700
2026-05-11CAD 20.01CAD 20.01CAD 20.01CAD 20.01900
2026-05-08CAD 20.00CAD 20.00CAD 20.00CAD 20.000
2026-05-07CAD 20.01CAD 20.09CAD 20.00CAD 20.002,499
2026-05-06CAD 19.72CAD 19.72CAD 19.72CAD 19.72100
2026-05-05CAD 19.77CAD 19.77CAD 19.73CAD 19.73800
2026-05-04CAD 19.77CAD 19.77CAD 19.77CAD 19.771,000
2026-05-01CAD 19.81CAD 19.92CAD 19.81CAD 19.921,100
2026-04-30CAD 20.06CAD 20.06CAD 20.06CAD 20.06853
2026-04-29CAD 20.05CAD 20.05CAD 19.78CAD 19.78550
2026-04-28CAD 20.05CAD 20.06CAD 20.05CAD 20.06400
2026-04-27CAD 20.25CAD 20.25CAD 20.05CAD 20.052,000
2026-04-24CAD 20.09CAD 20.09CAD 20.09CAD 20.09100
2026-04-23CAD 19.80CAD 20.00CAD 19.80CAD 20.001,400
2026-04-22CAD 19.70CAD 19.70CAD 19.70CAD 19.70100
2026-04-21CAD 19.40CAD 19.72CAD 19.40CAD 19.721,009
2026-04-20CAD 19.60CAD 19.60CAD 19.57CAD 19.574,300
2026-04-17CAD 19.32CAD 19.60CAD 19.28CAD 19.609,719
2026-04-16CAD 19.20CAD 19.20CAD 19.20CAD 19.20900
2026-04-15CAD 18.75CAD 19.15CAD 18.75CAD 19.153,660
2026-04-14CAD 18.70CAD 18.75CAD 18.69CAD 18.7513,300
2026-04-13CAD 18.70CAD 18.71CAD 18.65CAD 18.709,600
2026-04-10CAD 18.55CAD 18.63CAD 18.53CAD 18.557,500
2026-04-09CAD 18.34CAD 18.34CAD 18.34CAD 18.34125
2026-04-08CAD 18.44CAD 18.44CAD 18.44CAD 18.44200
2026-04-07CAD 18.51CAD 18.51CAD 18.45CAD 18.456,900
2026-04-06CAD 18.51CAD 18.51CAD 18.51CAD 18.5111,000
2026-04-02CAD 18.51CAD 18.60CAD 18.51CAD 18.603,500
2026-04-01CAD 18.64CAD 18.64CAD 18.64CAD 18.64100
2026-03-31CAD 18.60CAD 18.60CAD 18.60CAD 18.605,631
2026-03-30CAD 18.51CAD 18.58CAD 18.51CAD 18.5815,960
2026-03-27CAD 18.51CAD 18.51CAD 18.50CAD 18.50475
2026-03-26CAD 18.62CAD 18.62CAD 18.32CAD 18.32889
2026-03-25CAD 18.33CAD 18.37CAD 18.33CAD 18.37175,200
2026-03-24CAD 18.40CAD 18.40CAD 18.30CAD 18.353,900
2026-03-23CAD 18.40CAD 18.40CAD 18.30CAD 18.302,200
2026-03-20CAD 18.52CAD 18.52CAD 18.38CAD 18.3837,225
2026-03-19CAD 18.41CAD 18.55CAD 18.35CAD 18.356,380
2026-03-18CAD 18.50CAD 18.51CAD 18.40CAD 18.404,700
2026-03-17CAD 18.40CAD 18.52CAD 18.40CAD 18.5223,900
2026-03-16CAD 18.50CAD 18.55CAD 18.42CAD 18.4212,988
2026-03-13CAD 18.30CAD 18.40CAD 18.23CAD 18.401,325
2026-03-12CAD 18.45CAD 18.45CAD 18.45CAD 18.452,700
2026-03-11CAD 18.40CAD 18.40CAD 18.34CAD 18.34140,725
2026-03-10CAD 18.44CAD 18.44CAD 18.44CAD 18.442,400
2026-03-09CAD 18.32CAD 18.40CAD 18.30CAD 18.394,800
2026-03-06CAD 18.43CAD 18.45CAD 18.40CAD 18.409,700
2026-03-05CAD 18.43CAD 18.49CAD 18.40CAD 18.4412,700
2026-03-04CAD 18.48CAD 18.48CAD 18.38CAD 18.382,825
2026-03-03CAD 18.49CAD 18.49CAD 18.40CAD 18.403,450
2026-03-02CAD 18.54CAD 18.55CAD 18.31CAD 18.5525,950
2026-02-27CAD 18.50CAD 18.53CAD 18.50CAD 18.532,063
2026-02-26CAD 18.52CAD 18.52CAD 18.50CAD 18.522,650
2026-02-25CAD 18.51CAD 18.55CAD 18.50CAD 18.511,500
2026-02-24CAD 18.47CAD 18.49CAD 18.45CAD 18.4527,267
2026-02-23CAD 18.46CAD 18.50CAD 18.46CAD 18.4762,095
2026-02-20CAD 18.50CAD 18.50CAD 18.46CAD 18.48217,800
2026-02-19CAD 18.49CAD 18.50CAD 18.47CAD 18.47115,240
2026-02-18CAD 18.50CAD 18.50CAD 18.48CAD 18.491,900
2026-02-17CAD 18.46CAD 18.50CAD 18.46CAD 18.502,500
2026-02-13CAD 18.41CAD 18.41CAD 18.41CAD 18.412,500
2026-02-12CAD 18.36CAD 18.36CAD 18.36CAD 18.36150
2026-02-11CAD 18.45CAD 18.50CAD 18.32CAD 18.326,166
2026-02-10CAD 18.49CAD 18.49CAD 18.49CAD 18.49100
2026-02-09CAD 18.51CAD 18.51CAD 18.36CAD 18.3647,620
2026-02-06CAD 18.51CAD 18.51CAD 18.45CAD 18.5027,000
2026-02-05CAD 18.40CAD 18.50CAD 18.40CAD 18.4251,650
2026-02-04CAD 18.45CAD 18.45CAD 18.45CAD 18.45800
2026-02-03CAD 18.50CAD 18.51CAD 18.42CAD 18.429,500
2026-02-02CAD 18.43CAD 18.60CAD 18.42CAD 18.593,200
2026-01-30CAD 18.55CAD 18.56CAD 18.55CAD 18.564,460
2026-01-29CAD 18.53CAD 18.54CAD 18.48CAD 18.5325,500
2026-01-28CAD 18.52CAD 18.52CAD 18.52CAD 18.520
2026-01-27CAD 18.54CAD 18.54CAD 18.52CAD 18.521,977
2026-01-26CAD 18.64CAD 18.65CAD 18.63CAD 18.647,330
2026-01-23CAD 18.59CAD 18.60CAD 18.59CAD 18.60888
2026-01-22CAD 18.61CAD 18.61CAD 18.52CAD 18.583,300
2026-01-21CAD 18.55CAD 18.65CAD 18.55CAD 18.635,474
2026-01-20CAD 18.55CAD 18.55CAD 18.55CAD 18.55100
2026-01-19CAD 18.65CAD 18.69CAD 18.65CAD 18.69800
2026-01-16CAD 18.55CAD 18.55CAD 18.55CAD 18.555,188
2026-01-15CAD 18.58CAD 18.58CAD 18.58CAD 18.580
2026-01-14CAD 18.66CAD 18.66CAD 18.58CAD 18.583,226
2026-01-13CAD 18.71CAD 18.71CAD 18.69CAD 18.691,100
2026-01-12CAD 18.69CAD 18.72CAD 18.69CAD 18.721,000
2026-01-09CAD 18.72CAD 18.72CAD 18.69CAD 18.727,831
2026-01-08CAD 18.66CAD 18.72CAD 18.65CAD 18.7231,400
2026-01-07CAD 18.67CAD 18.70CAD 18.67CAD 18.70526
2026-01-06CAD 18.68CAD 18.73CAD 18.67CAD 18.732,100
2026-01-05CAD 18.74CAD 18.74CAD 18.63CAD 18.63123,900
2026-01-02CAD 18.70CAD 18.70CAD 18.70CAD 18.70541
2025-12-31CAD 18.72CAD 18.72CAD 18.70CAD 18.7013,680
2025-12-30CAD 18.75CAD 18.75CAD 18.75CAD 18.75400
2025-12-29CAD 18.70CAD 18.70CAD 18.60CAD 18.703,500
2025-12-24CAD 18.55CAD 18.55CAD 18.55CAD 18.550
2025-12-23CAD 18.65CAD 18.65CAD 18.55CAD 18.551,400
2025-12-22CAD 18.45CAD 18.50CAD 18.45CAD 18.50800
2025-12-19CAD 18.40CAD 18.48CAD 18.35CAD 18.458,000
2025-12-18CAD 18.32CAD 18.44CAD 18.32CAD 18.4411,500
2025-12-17CAD 18.41CAD 18.41CAD 18.30CAD 18.303,100
2025-12-16CAD 18.30CAD 18.31CAD 18.30CAD 18.31400
2025-12-15CAD 18.40CAD 18.40CAD 18.30CAD 18.302,900
2025-12-12CAD 18.44CAD 18.44CAD 18.36CAD 18.3810,500
2025-12-11CAD 18.43CAD 18.43CAD 18.30CAD 18.3510,200
2025-12-10CAD 18.35CAD 18.41CAD 18.30CAD 18.3016,555
2025-12-09CAD 18.41CAD 18.41CAD 18.41CAD 18.410
2025-12-08CAD 18.42CAD 18.48CAD 18.35CAD 18.4110,653
2025-12-05CAD 18.33CAD 18.49CAD 18.25CAD 18.469,400
2025-12-04CAD 18.48CAD 18.48CAD 18.35CAD 18.457,200
2025-12-03CAD 18.42CAD 18.42CAD 18.36CAD 18.4218,400
2025-12-02CAD 18.49CAD 18.49CAD 18.30CAD 18.44128,397
2025-12-01CAD 18.17CAD 18.31CAD 18.14CAD 18.1451,981
2025-11-28CAD 18.14CAD 18.14CAD 18.05CAD 18.10109,049
2025-11-27CAD 18.14CAD 18.14CAD 18.14CAD 18.14440
2025-11-26CAD 18.08CAD 18.15CAD 18.08CAD 18.15500
2025-11-25CAD 18.08CAD 18.08CAD 18.08CAD 18.082,700
2025-11-24CAD 18.00CAD 18.27CAD 18.00CAD 18.154,325
2025-11-21CAD 17.89CAD 18.00CAD 17.89CAD 18.003,632
2025-11-20CAD 17.87CAD 18.00CAD 17.87CAD 18.001,120
2025-11-19CAD 18.00CAD 18.00CAD 18.00CAD 18.001,300
2025-11-18CAD 18.00CAD 18.01CAD 17.87CAD 18.0010,310
2025-11-17CAD 17.99CAD 17.99CAD 17.99CAD 17.990
2025-11-14CAD 17.99CAD 17.99CAD 17.99CAD 17.999,310
2025-11-13CAD 17.86CAD 17.97CAD 17.85CAD 17.972,843
2025-11-12CAD 17.90CAD 17.95CAD 17.85CAD 17.9535,700
2025-11-11CAD 17.86CAD 17.95CAD 17.86CAD 17.954,600
2025-11-10CAD 17.79CAD 17.79CAD 17.79CAD 17.791,255
2025-11-07CAD 17.83CAD 17.83CAD 17.80CAD 17.801,400
2025-11-06CAD 17.83CAD 17.83CAD 17.80CAD 17.8081,100
2025-11-05CAD 17.80CAD 17.97CAD 17.80CAD 17.9710,000
2025-11-04CAD 17.80CAD 17.80CAD 17.80CAD 17.8020,000
2025-11-03CAD 17.72CAD 17.90CAD 17.72CAD 17.901,100
2025-10-31CAD 17.70CAD 17.83CAD 17.69CAD 17.833,746
2025-10-30CAD 17.76CAD 17.81CAD 17.69CAD 17.695,850
2025-10-29CAD 17.80CAD 17.80CAD 17.70CAD 17.702,900
2025-10-28CAD 17.74CAD 17.80CAD 17.74CAD 17.805,500
2025-10-27CAD 17.76CAD 17.76CAD 17.75CAD 17.751,900
2025-10-24CAD 17.80CAD 17.80CAD 17.60CAD 17.603,600
2025-10-23CAD 17.80CAD 17.80CAD 17.80CAD 17.80100
2025-10-22CAD 17.75CAD 17.79CAD 17.68CAD 17.68726
2025-10-21CAD 17.76CAD 17.78CAD 17.75CAD 17.759,900
2025-10-20CAD 17.75CAD 17.75CAD 17.75CAD 17.75940
2025-10-17CAD 17.65CAD 17.66CAD 17.65CAD 17.666,526
2025-10-16CAD 17.71CAD 17.71CAD 17.70CAD 17.702,239
2025-10-15CAD 17.70CAD 17.70CAD 17.70CAD 17.70900
2025-10-14CAD 17.68CAD 17.68CAD 17.67CAD 17.671,700
2025-10-10CAD 17.70CAD 17.70CAD 17.70CAD 17.700
2025-10-09CAD 17.75CAD 17.75CAD 17.70CAD 17.70600