Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	39.600	39.690	39.480	39.640	34.719	1,798,776
2023-09-07	39.700	39.930	39.460	39.570	34.657	3,602,528
2023-09-06	39.410	39.720	39.290	39.670	34.745	2,546,296
2023-09-05	39.460	39.780	39.300	39.520	34.613	2,871,812
2023-09-01	39.020	39.840	39.020	39.470	34.570	5,784,984
2023-08-31	39.090	39.130	38.660	38.830	34.009	6,340,877
2023-08-30	38.520	38.730	38.455	38.590	33.799	6,557,994
2023-08-29	38.620	39.120	38.610	39.100	33.790	776,399
2023-08-28	38.360	38.660	38.310	38.620	33.375	2,923,391
2023-08-25	38.700	38.830	38.110	38.220	33.030	4,475,202
2023-08-24	37.720	38.190	37.720	38.160	32.978	4,471,681
2023-08-23	37.850	38.100	37.760	37.790	32.658	8,972,077
2023-08-22	38.540	38.540	37.740	37.780	32.649	10,792,860
2023-08-21	38.630	38.635	38.220	38.410	33.194	3,948,908
2023-08-18	38.970	39.110	38.590	38.640	33.393	1,869,268
2023-08-17	39.240	39.360	38.985	39.110	33.799	2,506,884
2023-08-16	39.200	39.350	39.000	39.080	33.773	7,870,723
2023-08-15	39.490	39.490	38.875	39.200	33.877	1,713,946
2023-08-14	39.780	39.780	39.410	39.620	34.240	2,845,299
2023-08-11	39.600	39.885	39.560	39.800	34.395	2,122,423
2023-08-10	39.700	40.060	39.170	39.600	34.222	2,860,598
2023-08-09	40.590	40.750	40.220	40.270	34.801	1,649,081
2023-08-08	40.400	40.520	40.110	40.450	34.957	2,616,464
2023-08-04	39.990	40.540	39.990	40.390	34.905	2,942,457
2023-08-03	39.680	39.950	39.580	39.920	34.499	1,525,005
2023-08-02	39.660	39.870	39.550	39.820	34.412	1,918,333
2023-08-01	39.800	40.150	39.770	39.950	34.525	1,713,329
2023-07-31	39.910	39.910	39.600	39.770	34.369	2,891,058
2023-07-28	40.160	40.420	39.920	39.950	34.525	864,242
2023-07-27	40.250	40.480	40.200	40.330	34.853	432,266
2023-07-26	39.960	40.300	39.830	40.140	34.689	1,887,942
2023-07-25	39.990	40.210	39.550	39.910	34.490	2,220,161
2023-07-24	40.160	40.305	39.935	39.950	34.525	969,724
2023-07-21	39.800	40.200	39.800	40.170	34.715	1,255,609
2023-07-20	39.610	39.815	39.550	39.800	34.395	783,533
2023-07-19	39.520	39.600	39.300	39.560	34.188	603,335
2023-07-18	39.130	39.600	39.130	39.540	34.170	969,579
2023-07-17	38.850	39.180	38.850	39.120	33.807	2,008,088
2023-07-14	38.740	38.960	38.630	38.890	33.609	517,657
2023-07-13	38.710	38.890	38.630	38.700	33.445	561,813
2023-07-12	38.610	38.750	38.400	38.590	33.349	1,090,846
2023-07-11	38.390	38.520	38.290	38.370	33.159	924,333
2023-07-10	38.620	38.740	38.335	38.340	33.133	1,252,864
2023-07-07	38.670	38.890	38.590	38.710	33.453	825,025
2023-07-06	38.650	38.940	38.640	38.740	33.479	959,880
2023-07-05	38.760	38.995	38.710	38.870	33.591	1,167,535
2023-07-04	38.700	38.940	38.550	38.830	33.557	427,570
2023-06-30	38.100	38.605	38.100	38.470	33.246	1,291,374
2023-06-29	37.880	38.080	37.870	37.980	32.822	1,909,008
2023-06-28	37.840	38.090	37.750	37.950	32.796	1,989,029
2023-06-27	37.540	37.990	37.460	37.840	32.701	1,390,507
2023-06-26	37.300	37.560	37.130	37.430	32.347	1,724,898
2023-06-23	37.380	37.500	37.130	37.190	32.140	1,681,674
2023-06-22	37.850	38.100	37.460	37.500	32.407	1,834,071
2023-06-21	38.020	38.230	37.870	37.890	32.745	2,798,729
2023-06-20	38.070	38.330	37.955	38.090	32.917	1,724,777
2023-06-19	38.440	38.610	38.210	38.210	33.021	749,335
2023-06-16	38.590	38.680	38.270	38.400	33.185	2,895,060
2023-06-15	38.340	38.710	38.340	38.430	33.211	1,378,254
2023-06-14	38.340	38.550	38.300	38.470	33.246	2,443,765

← NewerPage 14 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.