Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	38.080	38.390	38.080	38.220	33.030	1,459,559
2023-06-12	38.000	38.080	37.860	38.070	32.900	1,152,716
2023-06-09	38.290	38.310	38.010	38.070	32.900	1,376,733
2023-06-08	38.340	38.550	38.220	38.300	33.099	942,994
2023-06-07	38.500	38.570	38.290	38.370	33.159	1,391,529
2023-06-06	38.670	38.810	38.410	38.530	33.298	1,600,845
2023-06-05	38.840	38.850	38.570	38.600	33.358	1,848,183
2023-06-02	38.660	39.000	38.640	38.820	33.548	2,067,219
2023-06-01	38.450	38.765	38.330	38.510	33.280	1,213,462
2023-05-31	38.170	38.860	38.170	38.430	33.211	9,127,137
2023-05-30	39.880	39.880	38.620	38.670	33.419	2,245,187
2023-05-29	39.230	39.620	39.230	39.580	33.756	2,362,432
2023-05-26	38.930	39.480	38.930	39.230	33.457	2,566,066
2023-05-25	38.860	39.110	38.860	38.920	33.193	1,794,169
2023-05-24	39.320	39.390	38.760	38.950	33.218	10,930,250
2023-05-23	39.250	39.485	39.100	39.320	33.534	4,286,199
2023-05-19	39.000	39.120	38.910	39.050	33.304	1,177,097
2023-05-18	38.650	38.950	38.500	38.900	33.176	5,367,981
2023-05-17	38.610	38.810	38.480	38.600	32.920	3,324,887
2023-05-16	38.310	38.510	38.090	38.450	32.792	2,189,952
2023-05-15	38.190	38.550	38.180	38.360	32.715	3,757,436
2023-05-12	37.990	38.440	37.990	38.210	32.587	1,607,821
2023-05-11	37.970	38.030	37.640	37.910	32.331	1,470,811
2023-05-10	38.610	38.750	37.460	38.060	32.459	1,771,092
2023-05-09	38.760	39.115	38.660	38.860	33.142	1,209,439
2023-05-08	38.560	38.940	38.560	38.670	32.980	902,306
2023-05-05	38.780	39.040	38.440	38.530	32.860	1,484,334
2023-05-04	38.380	38.560	38.180	38.460	32.800	1,062,525
2023-05-03	38.830	39.000	38.410	38.490	32.826	1,674,580
2023-05-02	38.740	38.920	38.350	38.890	33.167	1,330,301
2023-05-01	38.520	38.940	38.520	38.740	33.039	1,390,738
2023-04-28	38.650	38.915	38.490	38.520	32.852	2,194,522
2023-04-27	38.230	38.760	38.160	38.650	32.962	1,115,308
2023-04-26	37.800	38.340	37.800	38.160	32.545	1,498,947
2023-04-25	37.750	38.070	37.670	37.880	32.306	1,326,514
2023-04-24	37.800	38.120	37.760	37.890	32.314	1,038,785
2023-04-21	37.750	37.910	37.520	37.880	32.306	489,097
2023-04-20	37.370	37.730	37.370	37.700	32.152	908,607
2023-04-19	37.410	37.630	37.390	37.580	32.050	948,037
2023-04-18	37.300	37.560	37.300	37.470	31.956	1,037,069
2023-04-17	37.260	37.345	37.100	37.260	31.777	548,142
2023-04-14	37.240	37.370	37.230	37.280	31.794	613,929
2023-04-13	37.120	37.250	37.050	37.180	31.709	607,851
2023-04-12	37.080	37.420	37.080	37.220	31.743	1,021,434
2023-04-11	36.890	37.200	36.890	37.000	31.555	751,210
2023-04-10	36.540	36.950	36.540	36.810	31.393	960,044
2023-04-06	36.190	36.630	36.160	36.600	31.214	1,051,110
2023-04-05	35.850	36.370	35.700	36.270	30.933	1,258,484
2023-04-04	36.250	36.300	35.690	36.000	30.702	1,351,398
2023-04-03	36.000	36.210	35.810	36.050	30.745	1,401,004
2023-03-31	35.490	36.010	35.415	35.820	30.549	2,260,084
2023-03-30	35.070	35.520	35.040	35.430	30.216	1,447,506
2023-03-29	34.950	35.180	34.830	34.920	29.781	1,013,423
2023-03-28	34.840	35.010	34.570	34.830	29.705	737,184
2023-03-27	34.810	35.060	34.770	34.910	29.773	2,133,704
2023-03-24	34.160	34.590	34.060	34.570	29.483	1,225,340
2023-03-23	34.590	34.800	34.425	34.590	29.500	1,465,733
2023-03-22	34.840	35.090	34.580	34.600	29.508	1,441,254
2023-03-21	35.000	35.150	34.660	34.710	29.602	1,890,333
2023-03-20	34.320	34.630	34.275	34.550	29.466	3,402,595

← NewerPage 15 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.