Great-West Lifeco Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	91.680	92.960	91.160	91.240	91.240	577,820
2026-10-15	90.230	91.790	89.420	91.720	91.720	550,000
2026-10-14	89.030	90.270	88.740	90.140	90.140	453,600
2026-10-13	88.970	90.480	88.210	89.580	89.580	511,700
2026-10-09	87.750	88.770	87.180	88.650	88.650	377,900
2026-10-08	86.960	87.890	86.510	87.550	87.550	680,400
2026-10-07	89.070	89.100	87.100	87.560	87.560	724,400
2026-10-06	90.000	90.560	89.070	89.070	89.070	523,000
2026-10-05	90.140	90.770	89.300	89.550	89.550	455,000
2026-10-02	88.540	90.480	88.540	90.320	90.320	468,100
2026-10-01	89.450	90.000	87.490	88.530	88.530	495,100
2026-09-30	90.710	91.130	89.620	89.870	89.870	1,013,700
2026-09-29	92.690	93.020	90.070	90.740	90.740	1,462,300
2026-09-28	93.250	93.750	92.270	92.740	92.740	1,692,200
2026-09-25	92.390	93.500	92.300	93.340	93.340	828,000
2026-09-24	92.670	93.010	91.970	92.260	92.260	1,409,900
2026-09-23	92.450	93.820	92.450	92.820	92.820	1,094,500
2026-09-22	95.000	95.960	92.220	92.750	92.750	1,473,100
2026-09-21	93.960	94.990	93.630	94.730	94.730	878,200
2026-09-18	93.230	93.800	92.400	93.520	93.520	1,044,600
2026-09-17	93.110	93.800	92.510	93.610	93.610	1,130,900
2026-09-16	92.700	93.600	92.400	92.940	92.940	777,100
2026-09-15	92.840	93.100	91.820	92.590	92.590	577,400
2026-09-14	92.610	93.900	92.530	92.730	92.730	1,038,700
2026-09-11	91.820	93.000	90.670	92.640	92.640	1,042,700
2026-09-10	89.870	91.430	89.800	91.140	91.140	1,723,600
2026-09-09	91.330	91.330	89.020	89.630	89.630	1,599,600
2026-09-08	92.060	92.590	90.860	91.510	91.510	1,164,400
2026-09-04	91.380	93.050	91.340	92.590	92.590	914,000
2026-09-03	90.740	92.260	90.190	91.420	91.420	2,634,100
2026-09-02	88.730	90.490	88.640	90.380	90.380	1,063,897
2026-09-01	88.650	89.240	87.520	88.580	88.580	1,127,742
2026-08-31	89.880	90.290	89.080	89.110	88.440	1,059,963
2026-08-28	89.180	90.380	89.180	90.380	89.701	1,440,638
2026-08-27	90.520	90.850	88.770	89.010	88.341	2,592,139
2026-08-26	89.060	90.650	89.060	90.250	89.571	1,295,019
2026-08-25	89.240	89.710	88.100	89.220	88.549	884,693
2026-08-24	88.660	89.730	88.620	89.160	88.490	1,591,298
2026-08-21	88.360	89.540	88.360	88.740	88.073	959,995
2026-08-20	89.300	89.380	87.360	88.100	87.438	1,482,102
2026-08-19	92.430	92.430	89.660	89.710	89.036	1,705,194
2026-08-18	91.860	92.885	91.690	92.300	91.606	697,103
2026-08-17	92.260	92.645	91.230	91.780	91.090	1,231,409
2026-08-14	91.420	92.540	90.870	92.480	91.785	1,224,311
2026-08-13	91.430	92.780	90.800	91.530	90.842	1,623,411
2026-08-12	91.400	91.865	90.840	91.380	90.693	582,334
2026-08-11	91.500	92.215	90.990	91.200	90.514	1,404,145
2026-08-10	91.040	92.240	90.640	91.550	90.862	1,508,974
2026-08-07	91.950	92.450	90.060	91.490	90.802	583,970
2026-08-06	92.320	92.790	91.300	92.140	91.447	1,626,766
2026-08-05	93.070	94.100	91.680	91.800	91.110	2,241,450
2026-08-04	93.160	93.960	92.035	93.290	92.589	1,535,434
2026-07-31	92.000	93.390	91.990	92.940	92.241	1,070,767
2026-07-30	90.950	92.100	90.520	91.870	91.179	1,213,370
2026-07-29	92.360	92.360	89.910	90.430	89.750	1,810,825
2026-07-28	92.060	92.920	91.600	91.900	91.209	1,069,072
2026-07-27	92.670	93.300	91.270	91.880	91.189	802,014
2026-07-24	91.770	93.090	91.665	92.400	91.705	1,124,397
2026-07-23	91.750	91.810	90.550	91.680	90.991	613,813
2026-07-22	92.360	92.890	91.760	92.120	91.427	423,422

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.6700 CAD
2026-06-02	0.6700 CAD
2026-03-03	0.6700 CAD
2025-12-03	0.6100 CAD
2025-08-29	0.6100 CAD
2025-06-02	0.6100 CAD
2025-03-03	0.6100 CAD
2024-12-03	0.5550 CAD
2024-08-30	0.5550 CAD
2024-05-31	0.5550 CAD
2024-02-28	0.5550 CAD
2023-11-29	0.5200 CAD
2023-08-30	0.5200 CAD
2023-05-30	0.5200 CAD
2023-03-02	0.5200 CAD
2022-12-01	0.4900 CAD
2022-08-31	0.4900 CAD
2022-06-01	0.4900 CAD
2022-03-02	0.4900 CAD
2021-12-02	0.4900 CAD
2021-09-01	0.4380 CAD
2021-06-01	0.4380 CAD
2021-03-02	0.4380 CAD
2020-12-02	0.4380 CAD
2020-09-01	0.4380 CAD
2020-06-01	0.4380 CAD
2020-03-02	0.4380 CAD
2019-12-02	0.4130 CAD
2019-08-29	0.4130 CAD
2019-05-30	0.4130 CAD
2019-02-28	0.4130 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.