Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Great-West Lifeco Inc. (GWO) Price History

Daily open, high, low, close and volume for Great-West Lifeco Inc. (GWO) from 2025-10-08 to 2026-10-09, newest first.

‹ GWO price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 87.75CAD 88.77CAD 87.18CAD 88.65377,900
2026-10-08CAD 86.96CAD 87.89CAD 86.51CAD 87.55680,400
2026-10-07CAD 89.07CAD 89.10CAD 87.10CAD 87.56724,400
2026-10-06CAD 90.00CAD 90.56CAD 89.07CAD 89.07523,000
2026-10-05CAD 90.14CAD 90.77CAD 89.30CAD 89.55455,000
2026-10-02CAD 88.54CAD 90.48CAD 88.54CAD 90.32468,100
2026-10-01CAD 89.45CAD 90.00CAD 87.49CAD 88.53495,100
2026-09-30CAD 90.71CAD 91.13CAD 89.62CAD 89.871,013,700
2026-09-29CAD 92.69CAD 93.02CAD 90.07CAD 90.741,462,300
2026-09-28CAD 93.25CAD 93.75CAD 92.27CAD 92.741,692,200
2026-09-25CAD 92.39CAD 93.50CAD 92.30CAD 93.34828,000
2026-09-24CAD 92.67CAD 93.01CAD 91.97CAD 92.261,409,900
2026-09-23CAD 92.45CAD 93.82CAD 92.45CAD 92.821,094,500
2026-09-22CAD 95.00CAD 95.96CAD 92.22CAD 92.751,473,100
2026-09-21CAD 93.96CAD 94.99CAD 93.63CAD 94.73878,200
2026-09-18CAD 93.23CAD 93.80CAD 92.40CAD 93.521,044,600
2026-09-17CAD 93.11CAD 93.80CAD 92.51CAD 93.611,130,900
2026-09-16CAD 92.70CAD 93.60CAD 92.40CAD 92.94777,100
2026-09-15CAD 92.84CAD 93.10CAD 91.82CAD 92.59577,400
2026-09-14CAD 92.61CAD 93.90CAD 92.53CAD 92.731,038,700
2026-09-11CAD 91.82CAD 93.00CAD 90.67CAD 92.641,042,700
2026-09-10CAD 89.87CAD 91.43CAD 89.80CAD 91.141,723,600
2026-09-09CAD 91.33CAD 91.33CAD 89.02CAD 89.631,599,600
2026-09-08CAD 92.06CAD 92.59CAD 90.86CAD 91.511,164,400
2026-09-04CAD 91.38CAD 93.05CAD 91.34CAD 92.59914,000
2026-09-03CAD 90.74CAD 92.26CAD 90.19CAD 91.422,634,100
2026-09-02CAD 88.73CAD 90.49CAD 88.64CAD 90.381,063,900
2026-09-01CAD 88.65CAD 89.24CAD 87.52CAD 88.581,127,700
2026-08-31CAD 89.88CAD 90.29CAD 89.08CAD 89.111,060,000
2026-08-28CAD 89.18CAD 90.38CAD 89.18CAD 90.381,440,600
2026-08-27CAD 90.52CAD 90.85CAD 88.77CAD 89.012,592,100
2026-08-26CAD 89.06CAD 90.65CAD 89.06CAD 90.251,295,000
2026-08-25CAD 89.24CAD 89.71CAD 88.10CAD 89.22884,700
2026-08-24CAD 88.66CAD 89.73CAD 88.62CAD 89.161,591,300
2026-08-21CAD 88.36CAD 89.54CAD 88.36CAD 88.74960,000
2026-08-20CAD 89.30CAD 89.38CAD 87.36CAD 88.101,482,100
2026-08-19CAD 92.43CAD 92.43CAD 89.66CAD 89.711,705,200
2026-08-18CAD 91.86CAD 92.89CAD 91.69CAD 92.30697,100
2026-08-17CAD 92.26CAD 92.65CAD 91.23CAD 91.781,231,400
2026-08-14CAD 91.42CAD 92.54CAD 90.87CAD 92.481,224,300
2026-08-13CAD 91.43CAD 92.78CAD 90.80CAD 91.531,623,400
2026-08-12CAD 91.40CAD 91.87CAD 90.84CAD 91.38582,300
2026-08-11CAD 91.50CAD 92.22CAD 90.99CAD 91.201,404,100
2026-08-10CAD 91.04CAD 92.24CAD 90.64CAD 91.551,509,000
2026-08-07CAD 91.95CAD 92.45CAD 90.06CAD 91.49584,000
2026-08-06CAD 92.32CAD 92.79CAD 91.30CAD 92.141,626,800
2026-08-05CAD 93.07CAD 94.10CAD 91.68CAD 91.802,241,500
2026-08-04CAD 93.16CAD 93.96CAD 92.04CAD 93.291,535,400
2026-07-31CAD 92.00CAD 93.39CAD 91.99CAD 92.941,070,800
2026-07-30CAD 90.95CAD 92.10CAD 90.52CAD 91.871,213,400
2026-07-29CAD 92.36CAD 92.36CAD 89.91CAD 90.431,810,800
2026-07-28CAD 92.06CAD 92.92CAD 91.60CAD 91.901,069,100
2026-07-27CAD 92.67CAD 93.30CAD 91.27CAD 91.88802,000
2026-07-24CAD 91.77CAD 93.09CAD 91.67CAD 92.401,124,400
2026-07-23CAD 91.75CAD 91.81CAD 90.55CAD 91.68613,800
2026-07-22CAD 92.36CAD 92.89CAD 91.76CAD 92.12423,400
2026-07-21CAD 92.20CAD 92.64CAD 91.49CAD 92.34802,500
2026-07-20CAD 92.86CAD 93.59CAD 91.40CAD 91.73989,200
2026-07-17CAD 92.71CAD 93.69CAD 92.03CAD 92.82905,400
2026-07-16CAD 92.37CAD 93.40CAD 92.01CAD 93.06619,400
2026-07-15CAD 91.28CAD 92.96CAD 90.83CAD 92.34659,900
2026-07-14CAD 90.82CAD 91.57CAD 90.65CAD 91.25553,000
2026-07-13CAD 92.00CAD 92.81CAD 89.82CAD 90.77860,700
2026-07-10CAD 92.30CAD 92.69CAD 91.75CAD 91.94515,100
2026-07-09CAD 91.26CAD 92.67CAD 91.13CAD 92.09691,900
2026-07-08CAD 92.19CAD 92.63CAD 90.64CAD 90.981,489,000
2026-07-07CAD 91.80CAD 92.97CAD 91.80CAD 92.43706,400
2026-07-06CAD 91.42CAD 92.01CAD 90.39CAD 91.80714,700
2026-07-03CAD 91.10CAD 91.95CAD 91.10CAD 91.36445,900
2026-07-02CAD 90.45CAD 91.37CAD 89.91CAD 91.201,199,900
2026-06-30CAD 88.59CAD 90.52CAD 88.39CAD 90.371,163,100
2026-06-29CAD 88.50CAD 89.26CAD 88.29CAD 88.721,307,600
2026-06-26CAD 89.02CAD 89.88CAD 88.00CAD 88.411,464,600
2026-06-25CAD 88.99CAD 90.27CAD 88.70CAD 88.701,492,200
2026-06-24CAD 87.68CAD 88.90CAD 87.32CAD 88.891,437,500
2026-06-23CAD 89.05CAD 89.40CAD 87.43CAD 87.631,220,800
2026-06-22CAD 88.30CAD 89.53CAD 88.30CAD 89.232,266,000
2026-06-19CAD 89.59CAD 90.36CAD 88.15CAD 88.182,385,700
2026-06-18CAD 89.09CAD 90.31CAD 89.09CAD 89.701,649,400
2026-06-17CAD 86.03CAD 88.89CAD 86.03CAD 88.721,060,100
2026-06-16CAD 85.00CAD 86.29CAD 84.56CAD 85.941,692,400
2026-06-15CAD 83.48CAD 85.59CAD 83.43CAD 85.301,403,000
2026-06-12CAD 83.08CAD 83.71CAD 82.82CAD 83.391,532,100
2026-06-11CAD 82.50CAD 83.76CAD 82.48CAD 82.911,529,700
2026-06-10CAD 81.19CAD 82.43CAD 81.19CAD 81.921,579,200
2026-06-09CAD 80.41CAD 81.41CAD 80.36CAD 81.331,085,100
2026-06-08CAD 81.81CAD 82.00CAD 79.54CAD 80.152,859,500
2026-06-05CAD 80.52CAD 82.00CAD 80.38CAD 81.877,809,800
2026-06-04CAD 80.06CAD 80.60CAD 79.73CAD 80.382,331,600
2026-06-03CAD 79.50CAD 80.03CAD 79.20CAD 79.613,469,500
2026-06-02CAD 78.05CAD 79.81CAD 78.05CAD 79.441,653,400
2026-06-01CAD 80.17CAD 80.55CAD 78.26CAD 78.691,293,000
2026-05-29CAD 79.00CAD 80.82CAD 79.00CAD 80.489,720,900
2026-05-28CAD 79.41CAD 79.75CAD 78.80CAD 79.711,740,100
2026-05-27CAD 77.95CAD 79.81CAD 77.95CAD 79.603,140,600
2026-05-26CAD 79.25CAD 79.79CAD 79.19CAD 79.50759,100
2026-05-25CAD 79.55CAD 79.94CAD 79.20CAD 79.51335,300
2026-05-22CAD 79.54CAD 79.96CAD 79.23CAD 79.40975,500
2026-05-21CAD 78.43CAD 79.81CAD 78.43CAD 79.611,974,300
2026-05-20CAD 78.26CAD 79.24CAD 78.05CAD 78.75741,300
2026-05-19CAD 78.69CAD 78.92CAD 77.87CAD 78.151,763,000
2026-05-15CAD 77.03CAD 77.93CAD 77.03CAD 77.751,465,800
2026-05-14CAD 76.75CAD 77.55CAD 76.68CAD 77.311,183,900
2026-05-13CAD 76.04CAD 76.56CAD 75.31CAD 76.411,322,500
2026-05-12CAD 75.85CAD 76.87CAD 75.78CAD 76.03946,400
2026-05-11CAD 76.23CAD 76.75CAD 75.68CAD 75.931,362,100
2026-05-08CAD 76.40CAD 77.04CAD 74.74CAD 76.271,248,100
2026-05-07CAD 75.19CAD 76.54CAD 74.08CAD 76.361,588,700
2026-05-06CAD 73.39CAD 73.67CAD 72.37CAD 72.861,585,300
2026-05-05CAD 72.97CAD 73.54CAD 72.94CAD 73.421,217,700
2026-05-04CAD 73.24CAD 73.70CAD 72.76CAD 72.931,968,900
2026-05-01CAD 72.89CAD 73.87CAD 72.68CAD 73.55598,400
2026-04-30CAD 72.86CAD 73.33CAD 72.39CAD 72.581,024,800
2026-04-29CAD 72.32CAD 72.97CAD 72.28CAD 72.881,122,700
2026-04-28CAD 71.51CAD 72.55CAD 71.51CAD 72.45946,000
2026-04-27CAD 71.11CAD 71.67CAD 70.67CAD 71.411,047,400
2026-04-24CAD 71.66CAD 71.84CAD 71.12CAD 71.32735,100
2026-04-23CAD 70.79CAD 71.78CAD 70.79CAD 71.77769,400
2026-04-22CAD 71.07CAD 71.09CAD 70.39CAD 70.84590,900
2026-04-21CAD 70.46CAD 71.02CAD 70.46CAD 70.851,790,600
2026-04-20CAD 70.29CAD 70.82CAD 70.19CAD 70.561,215,500
2026-04-17CAD 69.76CAD 70.77CAD 69.76CAD 70.53684,100
2026-04-16CAD 70.73CAD 70.91CAD 69.52CAD 69.57821,700
2026-04-15CAD 69.20CAD 70.68CAD 68.97CAD 70.60631,900
2026-04-14CAD 68.74CAD 69.38CAD 68.40CAD 69.271,316,100
2026-04-13CAD 67.67CAD 68.90CAD 67.49CAD 68.80568,000
2026-04-10CAD 67.52CAD 67.84CAD 66.99CAD 67.82606,700
2026-04-09CAD 66.72CAD 67.64CAD 66.62CAD 67.56782,500
2026-04-08CAD 66.70CAD 67.24CAD 66.50CAD 66.79998,200
2026-04-07CAD 66.16CAD 66.34CAD 65.61CAD 66.06896,300
2026-04-06CAD 65.95CAD 66.67CAD 65.85CAD 66.041,095,400
2026-04-02CAD 64.97CAD 66.22CAD 64.90CAD 66.00887,200
2026-04-01CAD 65.38CAD 66.42CAD 65.28CAD 65.571,237,300
2026-03-31CAD 63.98CAD 65.29CAD 63.95CAD 65.151,344,800
2026-03-30CAD 63.68CAD 64.69CAD 63.42CAD 63.841,351,800
2026-03-27CAD 64.16CAD 64.16CAD 63.28CAD 63.47681,900
2026-03-26CAD 64.57CAD 64.93CAD 64.09CAD 64.271,466,000
2026-03-25CAD 64.09CAD 64.88CAD 64.09CAD 64.741,020,600
2026-03-24CAD 63.09CAD 63.94CAD 63.00CAD 63.781,315,400
2026-03-23CAD 63.99CAD 63.99CAD 62.98CAD 63.211,841,500
2026-03-20CAD 62.85CAD 64.11CAD 62.85CAD 62.952,901,900
2026-03-19CAD 64.31CAD 64.58CAD 62.48CAD 62.821,476,500
2026-03-18CAD 64.15CAD 64.94CAD 64.05CAD 64.561,206,600
2026-03-17CAD 64.17CAD 65.00CAD 64.15CAD 64.181,182,300
2026-03-16CAD 64.15CAD 64.35CAD 63.40CAD 64.001,757,700
2026-03-13CAD 62.54CAD 63.58CAD 62.52CAD 63.261,576,800
2026-03-12CAD 62.24CAD 62.72CAD 62.15CAD 62.381,792,700
2026-03-11CAD 62.62CAD 63.03CAD 62.06CAD 62.512,496,300
2026-03-10CAD 61.70CAD 63.32CAD 61.59CAD 62.553,413,200
2026-03-09CAD 61.68CAD 61.95CAD 60.55CAD 61.734,760,600
2026-03-06CAD 63.12CAD 63.12CAD 62.00CAD 62.044,182,700
2026-03-05CAD 63.06CAD 63.58CAD 62.80CAD 63.251,318,900
2026-03-04CAD 63.21CAD 63.92CAD 62.98CAD 63.021,098,100
2026-03-03CAD 63.37CAD 64.28CAD 63.06CAD 63.353,327,500
2026-03-02CAD 64.21CAD 65.70CAD 64.01CAD 65.503,554,400
2026-02-27CAD 65.65CAD 66.23CAD 65.20CAD 65.906,281,600
2026-02-26CAD 64.88CAD 66.29CAD 64.69CAD 65.992,276,600
2026-02-25CAD 63.90CAD 64.64CAD 63.61CAD 64.561,398,200
2026-02-24CAD 64.94CAD 64.94CAD 62.84CAD 63.933,671,900
2026-02-23CAD 63.89CAD 65.00CAD 63.89CAD 64.894,149,100
2026-02-20CAD 63.82CAD 64.28CAD 63.56CAD 63.841,959,800
2026-02-19CAD 63.31CAD 64.04CAD 63.00CAD 63.762,463,400
2026-02-18CAD 63.37CAD 63.85CAD 62.49CAD 63.323,991,100
2026-02-17CAD 61.88CAD 63.55CAD 61.88CAD 63.152,436,900
2026-02-13CAD 61.25CAD 62.27CAD 61.25CAD 61.781,673,600
2026-02-12CAD 61.41CAD 61.51CAD 59.56CAD 61.043,514,000
2026-02-11CAD 60.25CAD 60.50CAD 59.54CAD 60.383,140,700
2026-02-10CAD 59.78CAD 60.66CAD 59.78CAD 60.233,765,400
2026-02-09CAD 61.70CAD 61.84CAD 59.55CAD 59.814,209,300
2026-02-06CAD 63.19CAD 63.19CAD 61.31CAD 61.531,693,800
2026-02-05CAD 63.08CAD 63.34CAD 62.50CAD 62.801,539,000
2026-02-04CAD 63.38CAD 63.61CAD 62.83CAD 62.971,601,100
2026-02-03CAD 64.14CAD 64.14CAD 63.09CAD 63.151,838,400
2026-02-02CAD 63.72CAD 64.30CAD 63.71CAD 64.111,161,900
2026-01-30CAD 63.53CAD 63.77CAD 62.96CAD 63.741,523,500
2026-01-29CAD 63.82CAD 64.28CAD 63.37CAD 63.461,155,500
2026-01-28CAD 64.16CAD 64.35CAD 63.35CAD 63.72886,700
2026-01-27CAD 64.43CAD 65.11CAD 64.04CAD 64.10742,200
2026-01-26CAD 64.67CAD 64.95CAD 64.05CAD 64.391,202,000
2026-01-23CAD 64.54CAD 64.75CAD 64.03CAD 64.52997,000
2026-01-22CAD 64.83CAD 65.20CAD 64.48CAD 64.58787,400
2026-01-21CAD 64.98CAD 65.61CAD 64.63CAD 64.751,211,600
2026-01-20CAD 66.01CAD 66.16CAD 64.54CAD 64.871,281,900
2026-01-19CAD 66.55CAD 67.18CAD 65.85CAD 66.18807,600
2026-01-16CAD 66.78CAD 67.48CAD 66.49CAD 66.751,610,400
2026-01-15CAD 66.60CAD 67.10CAD 66.60CAD 66.86574,000
2026-01-14CAD 66.25CAD 67.03CAD 66.23CAD 66.61802,200
2026-01-13CAD 67.13CAD 67.60CAD 66.07CAD 66.22855,200
2026-01-12CAD 67.11CAD 67.60CAD 67.05CAD 67.211,226,200
2026-01-09CAD 67.55CAD 67.79CAD 67.18CAD 67.26714,000
2026-01-08CAD 68.30CAD 68.56CAD 67.13CAD 67.421,397,300
2026-01-07CAD 67.86CAD 68.45CAD 67.67CAD 68.23694,700
2026-01-06CAD 67.35CAD 68.17CAD 67.24CAD 68.091,033,700
2026-01-05CAD 67.04CAD 68.24CAD 66.93CAD 67.392,410,400
2026-01-02CAD 67.70CAD 67.86CAD 67.00CAD 67.10415,200
2025-12-31CAD 67.86CAD 67.88CAD 67.57CAD 67.69520,900
2025-12-30CAD 67.63CAD 68.00CAD 67.40CAD 67.861,507,000
2025-12-29CAD 67.37CAD 67.80CAD 67.37CAD 67.492,287,300
2025-12-24CAD 67.41CAD 67.83CAD 67.39CAD 67.43314,100
2025-12-23CAD 67.26CAD 67.82CAD 67.26CAD 67.472,116,100
2025-12-22CAD 66.67CAD 67.46CAD 66.35CAD 67.331,868,100
2025-12-19CAD 67.15CAD 67.59CAD 66.79CAD 66.901,579,100
2025-12-18CAD 66.68CAD 67.31CAD 66.68CAD 67.051,307,800
2025-12-17CAD 67.51CAD 67.87CAD 66.19CAD 66.571,364,100
2025-12-16CAD 67.37CAD 67.91CAD 67.15CAD 67.502,232,800
2025-12-15CAD 66.88CAD 68.12CAD 66.88CAD 67.351,221,500
2025-12-12CAD 66.24CAD 66.82CAD 66.21CAD 66.801,069,600
2025-12-11CAD 65.10CAD 66.28CAD 65.10CAD 66.071,388,300
2025-12-10CAD 64.61CAD 65.41CAD 64.60CAD 65.26864,100
2025-12-09CAD 64.08CAD 64.68CAD 63.60CAD 64.542,089,900
2025-12-08CAD 63.05CAD 63.86CAD 62.92CAD 63.764,302,900
2025-12-05CAD 63.07CAD 63.50CAD 62.87CAD 63.351,410,000
2025-12-04CAD 62.75CAD 63.69CAD 62.75CAD 63.134,958,900
2025-12-03CAD 63.37CAD 63.37CAD 62.75CAD 62.941,780,800
2025-12-02CAD 64.57CAD 64.57CAD 63.72CAD 63.742,226,400
2025-12-01CAD 64.75CAD 65.17CAD 63.97CAD 64.534,668,600
2025-11-28CAD 65.04CAD 65.24CAD 64.53CAD 64.792,422,300
2025-11-27CAD 64.74CAD 65.48CAD 64.74CAD 65.073,813,400
2025-11-26CAD 64.61CAD 64.87CAD 64.16CAD 64.731,384,600
2025-11-25CAD 64.73CAD 65.00CAD 64.25CAD 64.562,640,300
2025-11-24CAD 64.02CAD 64.77CAD 64.02CAD 64.534,064,700
2025-11-21CAD 63.16CAD 64.27CAD 63.14CAD 64.141,739,500
2025-11-20CAD 63.11CAD 63.26CAD 62.70CAD 63.01739,400
2025-11-19CAD 62.81CAD 63.31CAD 62.79CAD 62.96970,300
2025-11-18CAD 62.59CAD 63.10CAD 62.44CAD 62.881,468,200
2025-11-17CAD 62.53CAD 62.81CAD 62.32CAD 62.721,228,000
2025-11-14CAD 62.53CAD 62.76CAD 62.08CAD 62.551,412,700
2025-11-13CAD 62.25CAD 62.81CAD 62.13CAD 62.64970,300
2025-11-12CAD 60.88CAD 62.41CAD 60.85CAD 62.281,922,000
2025-11-11CAD 60.00CAD 61.05CAD 59.92CAD 60.91935,800
2025-11-10CAD 59.75CAD 60.33CAD 59.75CAD 60.031,973,800
2025-11-07CAD 60.93CAD 61.19CAD 59.57CAD 59.901,050,200
2025-11-06CAD 60.56CAD 61.39CAD 60.16CAD 60.882,038,000
2025-11-05CAD 59.66CAD 59.99CAD 59.01CAD 59.322,239,400
2025-11-04CAD 59.18CAD 59.69CAD 59.02CAD 59.531,048,200
2025-11-03CAD 59.39CAD 59.79CAD 59.25CAD 59.542,666,600
2025-10-31CAD 59.32CAD 59.56CAD 59.15CAD 59.46814,100
2025-10-30CAD 58.70CAD 59.58CAD 58.62CAD 59.46776,400
2025-10-29CAD 59.15CAD 59.33CAD 58.50CAD 58.831,476,000
2025-10-28CAD 59.40CAD 59.71CAD 59.16CAD 59.341,822,600
2025-10-27CAD 59.28CAD 59.54CAD 59.12CAD 59.221,591,500
2025-10-24CAD 59.13CAD 59.39CAD 58.94CAD 59.251,428,400
2025-10-23CAD 58.85CAD 59.19CAD 58.57CAD 58.961,024,900
2025-10-22CAD 58.16CAD 58.93CAD 58.16CAD 58.68775,900
2025-10-21CAD 57.77CAD 58.30CAD 57.56CAD 58.19647,100
2025-10-20CAD 58.00CAD 58.35CAD 57.82CAD 57.88981,600
2025-10-17CAD 58.74CAD 58.83CAD 57.69CAD 57.78887,500
2025-10-16CAD 58.02CAD 58.90CAD 57.74CAD 58.78793,500
2025-10-15CAD 58.67CAD 59.36CAD 58.02CAD 58.20824,400
2025-10-14CAD 58.23CAD 59.07CAD 58.20CAD 58.731,511,900
2025-10-10CAD 58.29CAD 58.52CAD 57.83CAD 58.34803,100
2025-10-09CAD 58.35CAD 58.35CAD 57.62CAD 58.081,473,800
2025-10-08CAD 57.75CAD 58.45CAD 57.60CAD 58.271,000,000