Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	43.340	43.900	43.340	43.500	39.597	5,818,346
2024-08-21	43.520	43.700	43.240	43.280	39.397	1,902,570
2024-08-20	43.020	43.560	42.920	43.500	39.597	6,794,770
2024-08-19	43.000	43.425	43.000	43.090	39.224	3,130,489
2024-08-16	42.680	43.140	42.480	43.020	39.160	4,210,300
2024-08-15	42.540	42.960	42.400	42.640	38.814	2,081,989
2024-08-14	42.180	42.530	42.180	42.410	38.605	10,354,110
2024-08-13	42.120	42.550	41.975	42.140	38.359	1,815,878
2024-08-12	41.380	42.130	41.260	42.000	38.232	3,203,690
2024-08-09	40.190	41.340	40.160	41.320	37.613	2,752,445
2024-08-08	39.800	40.420	39.700	40.080	36.484	2,957,973
2024-08-07	40.910	41.050	39.445	39.520	35.974	4,748,972
2024-08-06	40.410	40.750	40.110	40.620	36.975	5,127,274
2024-08-02	40.850	41.200	40.310	41.090	37.403	2,632,844
2024-08-01	41.600	41.625	40.820	41.320	37.613	3,512,695
2024-07-31	41.650	41.880	41.310	41.470	37.749	2,267,377
2024-07-30	41.670	42.040	41.420	41.480	37.758	977,443
2024-07-29	41.500	41.680	41.340	41.600	37.868	419,958
2024-07-26	41.540	41.920	41.400	41.500	37.776	800,430
2024-07-25	41.230	41.740	41.120	41.480	37.758	751,236
2024-07-24	41.080	41.420	40.930	41.250	37.549	550,339
2024-07-23	40.890	41.170	40.750	41.130	37.440	503,835
2024-07-22	40.940	40.940	40.570	40.750	37.094	1,353,112
2024-07-19	40.770	41.210	40.740	40.800	37.139	951,167
2024-07-18	41.400	41.690	40.640	40.860	37.194	2,038,610
2024-07-17	40.800	41.560	40.770	41.550	37.822	1,486,016
2024-07-16	40.180	41.030	40.100	41.000	37.321	933,185
2024-07-15	40.250	40.370	39.960	40.080	36.484	1,560,753
2024-07-12	39.650	40.180	39.650	40.070	36.475	1,463,472
2024-07-11	39.850	40.170	39.580	39.700	36.138	2,557,687
2024-07-10	39.700	39.960	39.660	39.710	36.147	2,332,885
2024-07-09	39.640	39.960	39.560	39.680	36.120	1,291,816
2024-07-08	39.610	39.950	39.410	39.580	36.029	3,168,248
2024-07-05	39.700	39.750	39.290	39.600	36.047	1,702,875
2024-07-04	40.020	40.185	39.670	39.730	36.165	264,346
2024-07-03	39.870	40.370	39.650	39.950	36.366	978,166
2024-07-02	39.660	39.820	39.360	39.760	36.193	2,083,684
2024-06-28	39.640	39.980	39.590	39.910	36.329	3,001,794
2024-06-27	39.160	39.730	39.100	39.640	36.083	1,193,313
2024-06-26	39.120	39.400	38.780	39.240	35.719	1,167,687
2024-06-25	39.260	39.490	38.930	39.330	35.801	1,393,920
2024-06-24	39.370	39.700	39.080	39.090	35.583	2,977,835
2024-06-21	38.810	39.410	38.630	39.350	35.819	2,626,950
2024-06-20	39.110	39.250	38.750	38.840	35.355	4,755,800
2024-06-19	39.280	39.430	38.910	39.180	35.665	326,985
2024-06-18	39.320	39.620	38.970	39.230	35.710	2,372,146
2024-06-17	39.080	39.310	38.880	39.240	35.719	4,186,321
2024-06-14	38.790	39.290	38.440	39.210	35.692	3,662,907
2024-06-13	39.640	39.700	38.795	39.000	35.501	3,908,001
2024-06-12	40.540	40.800	39.810	39.850	36.275	3,270,105
2024-06-11	40.330	40.590	40.070	40.480	36.848	3,784,449
2024-06-10	39.710	40.580	39.710	40.490	36.857	3,077,560
2024-06-07	39.410	40.090	39.390	39.920	36.338	6,432,120
2024-06-06	40.160	40.440	39.390	39.560	36.011	3,351,913
2024-06-05	41.590	41.590	40.060	40.160	36.557	2,980,698
2024-06-04	40.860	41.660	40.860	41.560	37.831	3,943,873
2024-06-03	40.990	41.240	40.660	41.050	37.367	13,127,920
2024-05-31	41.240	41.580	40.690	40.880	37.212	5,250,556
2024-05-30	42.100	42.480	41.720	41.780	37.526	2,706,490
2024-05-29	41.870	42.230	41.710	42.160	37.867	4,119,394

← NewerPage 10 of 21 · 1,258 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.