Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	34.320	34.630	34.275	34.550	29.466	3,402,595
2023-03-17	34.990	35.090	34.090	34.220	29.184	3,177,603
2023-03-16	34.970	35.490	34.810	35.260	30.071	3,494,860
2023-03-15	34.960	35.160	34.640	35.100	29.935	2,655,603
2023-03-14	35.600	35.930	35.275	35.550	30.319	2,352,587
2023-03-13	35.000	35.570	34.950	35.280	30.088	3,558,018
2023-03-10	36.010	36.060	35.520	35.860	30.583	3,877,762
2023-03-09	36.620	36.620	36.070	36.140	30.822	2,605,187
2023-03-08	37.100	37.220	36.540	36.590	31.206	13,880,930
2023-03-07	36.910	36.910	36.560	36.840	31.419	3,090,107
2023-03-06	36.250	36.830	36.220	36.760	31.351	2,168,075
2023-03-03	36.040	36.720	35.900	36.520	31.146	4,429,881
2023-03-02	36.720	37.070	36.630	36.780	31.368	5,506,057
2023-03-01	37.160	37.685	37.150	37.510	31.547	13,421,940
2023-02-28	36.760	37.250	36.760	37.230	31.311	4,815,436
2023-02-27	36.970	37.050	36.670	36.760	30.916	2,041,382
2023-02-24	36.350	36.820	36.010	36.790	30.941	2,756,689
2023-02-23	36.520	36.640	36.420	36.540	30.731	6,062,185
2023-02-22	36.150	36.550	36.150	36.440	30.647	3,634,055
2023-02-21	36.520	36.570	36.130	36.450	30.655	4,558,126
2023-02-17	36.060	36.740	36.040	36.520	30.714	2,611,552
2023-02-16	35.900	36.430	35.900	36.130	30.386	1,935,730
2023-02-15	35.820	36.150	35.760	36.100	30.361	5,997,157
2023-02-14	35.830	36.030	35.720	35.910	30.201	1,357,199
2023-02-13	35.750	35.990	35.690	35.970	30.252	2,558,610
2023-02-10	36.000	36.080	35.300	35.590	29.932	3,083,415
2023-02-09	35.000	36.370	34.900	35.910	30.201	3,038,992
2023-02-08	35.280	35.320	34.990	35.110	29.528	936,734
2023-02-07	35.040	35.580	34.990	35.370	29.747	2,208,053
2023-02-06	35.240	35.310	34.910	35.170	29.579	1,580,546
2023-02-03	35.340	35.525	35.305	35.390	29.764	1,739,432
2023-02-02	35.250	35.510	35.050	35.470	29.831	1,860,404
2023-02-01	35.090	35.310	34.830	34.960	29.402	1,092,478
2023-01-31	34.800	35.360	34.800	35.290	29.680	855,740
2023-01-30	35.110	35.240	34.890	35.050	29.478	1,011,897
2023-01-27	34.900	35.230	34.810	35.210	29.612	712,475
2023-01-26	34.770	35.090	34.750	34.890	29.343	655,607
2023-01-25	34.090	34.830	34.090	34.720	29.200	1,124,508
2023-01-24	34.140	34.410	34.070	34.310	28.855	542,345
2023-01-23	34.240	34.350	34.060	34.190	28.755	774,716
2023-01-20	34.000	34.380	33.885	34.360	28.898	675,893
2023-01-19	34.180	34.270	33.930	34.020	28.612	1,551,174
2023-01-18	34.390	34.420	34.210	34.300	28.847	625,226
2023-01-17	34.150	34.330	33.990	34.270	28.822	605,987
2023-01-16	34.000	34.120	33.880	33.980	28.578	529,703
2023-01-13	33.710	34.120	33.700	34.060	28.645	1,716,587
2023-01-12	33.550	34.110	33.550	34.000	28.595	1,096,153
2023-01-11	33.360	33.735	33.355	33.550	28.216	1,000,765
2023-01-10	33.220	33.500	33.110	33.400	28.090	1,256,720
2023-01-09	33.260	33.510	32.950	33.500	28.174	2,452,654
2023-01-06	32.600	33.350	32.490	33.290	27.998	1,687,024
2023-01-05	32.360	32.570	32.090	32.550	27.375	951,188
2023-01-04	31.720	32.220	31.700	32.120	27.014	861,426
2023-01-03	31.460	31.825	31.440	31.520	26.509	1,191,759
2022-12-30	31.410	31.660	31.080	31.300	26.324	795,242
2022-12-29	31.500	31.680	31.380	31.530	26.517	1,941,850
2022-12-28	31.080	31.400	31.080	31.360	26.374	2,260,035
2022-12-23	30.860	31.200	30.860	31.100	26.156	1,519,502
2022-12-22	30.790	30.910	30.550	30.900	25.988	2,775,186
2022-12-21	30.600	31.080	30.580	30.890	25.979	1,031,448

← NewerPage 16 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.