Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	41.900	42.290	41.740	41.930	37.661	3,859,057
2024-02-29	42.130	42.290	41.700	41.800	37.544	8,286,402
2024-02-28	42.020	42.130	41.660	42.050	37.769	4,014,206
2024-02-27	42.160	42.480	41.560	42.450	37.629	12,682,880
2024-02-26	42.420	43.155	41.910	42.240	37.443	11,536,700
2024-02-23	42.950	43.240	42.540	42.580	37.745	3,597,419
2024-02-22	42.800	43.180	42.720	42.950	38.073	4,538,605
2024-02-21	42.300	42.650	42.140	42.480	37.656	3,390,456
2024-02-20	41.650	42.370	41.610	42.300	37.496	10,716,680
2024-02-16	41.500	42.020	41.365	41.780	37.036	1,810,142
2024-02-15	41.870	42.400	41.070	41.450	36.743	8,129,965
2024-02-14	41.840	42.100	41.530	41.550	36.832	2,146,330
2024-02-13	42.100	42.140	41.510	41.860	37.106	1,976,674
2024-02-12	42.720	42.870	42.180	42.320	37.514	1,987,220
2024-02-09	43.860	43.860	42.650	42.720	37.869	1,279,408
2024-02-08	44.650	44.840	43.980	44.000	39.003	1,096,666
2024-02-07	44.610	45.050	44.540	44.790	39.704	971,475
2024-02-06	44.390	44.690	44.300	44.580	39.518	751,090
2024-02-05	44.650	44.660	44.190	44.390	39.349	824,244
2024-02-02	44.510	44.860	44.240	44.640	39.571	878,894
2024-02-01	44.880	45.140	44.170	44.590	39.526	1,120,353
2024-01-31	45.180	45.180	44.750	44.880	39.783	1,658,705
2024-01-30	44.360	45.180	44.310	45.030	39.916	1,516,019
2024-01-29	44.360	44.390	44.050	44.270	39.243	606,630
2024-01-26	44.180	44.630	44.180	44.390	39.349	645,687
2024-01-25	43.840	44.140	43.660	44.100	39.092	513,719
2024-01-24	43.670	43.910	43.510	43.840	38.862	1,105,918
2024-01-23	42.960	43.590	42.950	43.520	38.578	524,518
2024-01-22	42.900	43.020	42.810	42.850	37.984	622,064
2024-01-19	42.850	43.020	42.740	42.850	37.984	858,887
2024-01-18	42.930	43.060	42.730	42.810	37.949	941,110
2024-01-17	42.840	43.090	42.670	42.990	38.108	609,067
2024-01-16	42.950	43.230	42.820	43.180	38.277	368,217
2024-01-15	43.000	43.200	42.790	43.110	38.214	712,284
2024-01-12	43.240	43.390	42.850	43.110	38.214	460,097
2024-01-11	43.180	43.260	42.775	43.170	38.268	581,741
2024-01-10	43.430	43.480	43.155	43.320	38.401	569,621
2024-01-09	43.380	43.640	43.050	43.520	38.578	734,604
2024-01-08	43.300	43.690	43.300	43.430	38.498	958,054
2024-01-05	43.560	43.990	43.220	43.350	38.427	740,693
2024-01-04	43.550	43.920	43.550	43.630	38.675	616,656
2024-01-03	43.550	43.680	43.440	43.590	38.640	395,089
2024-01-02	43.650	43.830	43.440	43.760	38.791	938,741
2023-12-29	43.530	43.970	43.310	43.860	38.879	799,370
2023-12-28	43.180	43.680	43.180	43.610	38.658	532,079
2023-12-27	42.810	43.450	42.785	43.270	38.356	1,341,309
2023-12-22	42.730	42.980	42.610	42.850	37.984	1,980,748
2023-12-21	42.740	43.030	42.580	42.750	37.895	2,360,300
2023-12-20	43.250	43.440	42.780	42.810	37.949	2,568,598
2023-12-19	42.990	43.570	42.930	43.280	38.365	1,831,458
2023-12-18	43.170	43.420	42.520	42.910	38.037	3,632,653
2023-12-15	43.900	43.900	42.745	43.000	38.117	4,292,968
2023-12-14	43.960	44.200	43.750	43.890	38.906	2,602,538
2023-12-13	43.770	44.150	43.690	43.950	38.959	949,649
2023-12-12	43.980	44.230	43.800	43.870	38.888	992,611
2023-12-11	43.970	44.240	43.690	43.920	38.933	2,577,928
2023-12-08	43.740	44.000	43.560	43.910	38.924	1,685,022
2023-12-07	43.790	43.940	43.600	43.760	38.791	5,403,433
2023-12-06	43.950	44.210	43.605	43.650	38.693	3,188,664
2023-12-05	43.350	43.925	43.270	43.820	38.844	2,863,346

← NewerPage 12 of 21 · 1,255 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.