Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	43.720	43.720	43.450	43.510	38.569	4,392,676
2023-12-01	43.730	43.810	43.250	43.700	38.737	6,207,659
2023-11-30	43.050	43.470	43.040	43.370	38.445	2,813,016
2023-11-29	43.020	43.280	42.820	43.050	38.161	9,700,282
2023-11-28	43.530	43.670	43.390	43.510	38.108	4,793,416
2023-11-27	42.710	43.750	42.710	43.610	38.196	3,269,894
2023-11-24	43.950	43.950	43.330	43.620	38.204	2,692,542
2023-11-23	43.690	43.940	43.630	43.680	38.257	261,051
2023-11-22	43.690	43.755	43.230	43.560	38.152	7,351,835
2023-11-21	43.580	43.640	43.360	43.570	38.161	9,302,569
2023-11-20	42.300	43.360	42.120	43.310	37.933	4,411,104
2023-11-17	42.490	43.030	42.210	42.710	37.407	7,993,640
2023-11-16	42.490	42.580	42.190	42.500	37.224	7,662,029
2023-11-15	41.950	42.540	41.940	42.240	36.996	2,018,217
2023-11-14	41.350	42.145	41.330	41.910	36.707	4,659,026
2023-11-13	40.620	41.240	40.600	41.010	35.919	1,362,175
2023-11-10	40.150	40.630	40.140	40.570	35.533	1,362,373
2023-11-09	39.510	40.260	39.450	39.840	34.894	1,021,037
2023-11-08	39.540	39.680	39.040	39.120	34.263	1,273,289
2023-11-07	40.070	40.410	39.430	39.550	34.640	1,841,191
2023-11-06	40.250	40.250	39.690	40.170	35.183	1,799,160
2023-11-03	39.450	40.470	39.360	40.150	35.165	2,036,268
2023-11-02	39.200	39.560	39.175	39.240	34.368	1,353,942
2023-11-01	38.460	39.040	38.430	39.030	34.184	1,502,954
2023-10-31	38.240	38.570	38.120	38.420	33.650	1,450,832
2023-10-30	37.470	38.190	37.470	38.110	33.379	914,979
2023-10-27	37.810	37.850	37.150	37.270	32.643	722,506
2023-10-26	37.540	37.940	37.070	37.840	33.142	998,179
2023-10-25	37.280	37.985	37.220	37.700	33.019	731,705
2023-10-24	37.290	37.640	37.060	37.410	32.765	1,446,347
2023-10-23	37.380	37.700	37.190	37.190	32.573	1,532,421
2023-10-20	38.460	38.520	37.510	37.540	32.879	1,234,803
2023-10-19	39.020	39.170	38.620	38.640	33.843	473,178
2023-10-18	39.090	39.140	38.800	39.070	34.219	703,961
2023-10-17	39.100	39.630	39.030	39.200	34.333	1,183,014
2023-10-16	38.970	39.260	38.850	39.160	34.298	981,260
2023-10-13	39.110	39.360	38.700	38.780	33.965	836,973
2023-10-12	38.920	39.030	38.660	38.870	34.044	868,189
2023-10-11	38.750	38.965	38.640	38.960	34.123	1,435,902
2023-10-10	38.610	38.970	38.580	38.650	33.852	1,731,512
2023-10-06	38.000	38.530	37.930	38.530	33.746	868,770
2023-10-05	37.540	38.070	37.300	37.970	33.256	1,375,912
2023-10-04	37.520	37.670	37.290	37.610	32.941	1,138,242
2023-10-03	38.120	38.195	37.440	37.460	32.809	2,442,584
2023-10-02	38.900	38.900	38.250	38.310	33.554	907,905
2023-09-29	39.300	39.300	38.690	38.860	34.035	1,616,562
2023-09-28	39.320	39.620	39.100	39.300	34.421	2,136,384
2023-09-27	40.120	40.120	39.100	39.210	34.342	1,967,088
2023-09-26	40.350	40.430	40.010	40.090	35.113	2,124,815
2023-09-25	40.590	40.820	40.320	40.370	35.358	4,163,195
2023-09-22	40.630	40.770	40.490	40.610	35.568	2,607,826
2023-09-21	41.170	41.170	40.520	40.640	35.594	2,026,806
2023-09-20	41.060	41.280	40.990	41.190	36.076	2,157,782
2023-09-19	40.960	41.250	40.870	41.000	35.910	1,407,567
2023-09-18	40.570	40.995	40.540	40.950	35.866	3,117,631
2023-09-15	40.270	40.690	40.270	40.670	35.621	3,425,212
2023-09-14	40.110	40.380	39.890	40.270	35.270	2,705,570
2023-09-13	40.110	40.250	39.870	39.930	34.973	2,027,727
2023-09-12	40.160	40.300	39.890	39.940	34.981	2,639,183
2023-09-11	39.730	40.360	39.730	40.160	35.174	2,551,158

← NewerPage 13 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.