Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	42.730	42.750	41.850	42.180	37.885	3,119,347
2024-05-27	42.680	43.040	42.560	42.690	38.343	7,221,692
2024-05-24	42.840	42.900	42.540	42.670	38.326	3,379,639
2024-05-23	43.010	43.220	42.440	42.780	38.424	3,714,821
2024-05-22	42.920	43.190	42.640	42.850	38.487	2,884,562
2024-05-21	42.540	43.080	42.410	43.020	38.640	4,861,613
2024-05-17	42.680	42.880	42.570	42.770	38.415	12,397,920
2024-05-16	42.430	42.660	42.370	42.620	38.281	1,170,510
2024-05-15	42.720	42.730	42.175	42.390	38.074	4,875,523
2024-05-14	43.010	43.100	42.390	42.600	38.263	1,786,630
2024-05-13	43.210	43.440	42.800	43.020	38.640	3,079,131
2024-05-10	43.100	43.490	42.920	43.280	38.873	1,166,270
2024-05-09	42.800	43.380	42.800	43.040	38.658	1,768,371
2024-05-08	42.860	43.200	42.730	42.780	38.424	1,864,902
2024-05-07	43.350	43.635	42.830	42.890	38.523	2,168,795
2024-05-06	42.370	43.465	42.370	43.330	38.918	2,525,600
2024-05-03	42.090	42.530	41.980	42.230	37.930	1,205,303
2024-05-02	40.790	41.850	40.700	41.720	37.472	2,339,264
2024-05-01	40.570	40.930	40.510	40.760	36.610	2,170,534
2024-04-30	40.550	40.905	40.500	40.710	36.565	1,553,259
2024-04-29	40.410	40.745	40.270	40.670	36.529	1,475,157
2024-04-26	40.180	40.550	40.100	40.450	36.332	742,069
2024-04-25	40.200	40.230	39.860	40.190	36.098	934,450
2024-04-24	40.280	40.560	40.160	40.430	36.314	2,355,709
2024-04-23	40.180	40.440	40.110	40.270	36.170	1,041,259
2024-04-22	40.220	40.630	40.150	40.180	36.089	1,999,491
2024-04-19	40.220	40.510	40.090	40.260	36.161	987,649
2024-04-18	40.090	40.510	40.060	40.300	36.197	611,090
2024-04-17	40.370	40.390	39.760	40.070	35.990	1,315,084
2024-04-16	40.100	40.400	39.910	40.330	36.224	961,762
2024-04-15	40.420	40.930	40.070	40.220	36.125	1,769,651
2024-04-12	40.460	40.650	39.815	40.360	36.251	1,438,604
2024-04-11	40.950	40.950	40.430	40.490	36.367	1,299,356
2024-04-10	41.400	41.830	40.395	40.980	36.808	1,830,259
2024-04-09	42.190	42.350	41.400	41.520	37.293	751,971
2024-04-08	42.440	42.440	42.010	42.150	37.858	400,618
2024-04-05	42.210	42.650	42.140	42.410	38.092	367,593
2024-04-04	42.750	42.850	41.950	42.190	37.894	1,546,144
2024-04-03	43.200	43.400	42.520	42.560	38.227	726,802
2024-04-02	43.150	43.400	42.980	43.260	38.855	621,449
2024-04-01	43.200	43.420	42.990	43.300	38.891	2,490,524
2024-03-28	42.920	43.530	42.660	43.320	38.909	1,640,755
2024-03-27	42.870	43.120	42.630	42.920	38.550	2,430,714
2024-03-26	42.420	42.870	42.240	42.780	38.424	2,195,988
2024-03-25	42.850	42.980	42.370	42.380	38.065	3,119,477
2024-03-22	43.390	43.560	42.860	42.970	38.595	2,281,370
2024-03-21	43.500	43.670	43.190	43.350	38.936	2,837,945
2024-03-20	43.180	43.450	43.000	43.370	38.954	2,185,438
2024-03-19	42.620	43.200	42.260	43.170	38.775	2,372,434
2024-03-18	42.510	42.860	42.310	42.570	38.236	1,479,425
2024-03-15	43.110	43.250	42.270	42.480	38.155	4,214,305
2024-03-14	42.550	43.170	42.130	43.130	38.739	3,396,238
2024-03-13	42.490	42.610	42.240	42.530	38.200	1,914,075
2024-03-12	42.740	43.000	42.440	42.510	38.182	1,855,826
2024-03-11	42.840	42.920	42.690	42.830	38.469	1,018,779
2024-03-08	43.620	43.760	42.710	43.110	38.721	2,262,937
2024-03-07	43.170	43.830	43.150	43.760	39.305	1,962,735
2024-03-06	43.050	43.340	42.810	43.040	38.658	3,469,628
2024-03-05	42.510	43.085	42.490	42.940	38.568	13,427,600
2024-03-04	41.760	42.500	41.760	42.450	38.128	7,503,783

← NewerPage 11 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.