Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	30.300	30.620	30.285	30.500	25.651	2,130,296
2022-12-19	30.060	30.470	30.050	30.230	25.424	3,969,844
2022-12-16	29.880	30.280	29.820	30.120	25.332	5,596,608
2022-12-15	30.010	30.110	29.580	30.000	25.231	1,977,214
2022-12-14	30.410	30.610	30.210	30.320	25.500	2,295,907
2022-12-13	31.160	31.160	30.390	30.480	25.634	2,580,193
2022-12-12	30.490	30.530	30.150	30.460	25.618	4,241,083
2022-12-09	30.200	30.725	30.130	30.450	25.609	3,118,311
2022-12-08	30.850	31.090	30.060	30.210	25.407	3,167,191
2022-12-07	31.170	31.290	30.850	30.870	25.962	2,585,791
2022-12-06	31.550	31.620	31.030	31.220	26.257	2,023,608
2022-12-05	31.960	32.010	31.310	31.460	26.459	13,825,530
2022-12-02	31.310	32.030	31.200	31.930	26.854	2,474,849
2022-12-01	31.810	31.890	31.355	31.510	26.501	1,928,040
2022-11-30	31.840	32.210	31.635	32.080	26.568	3,750,477
2022-11-29	31.840	32.200	31.650	32.040	26.535	2,814,084
2022-11-28	32.150	32.340	31.570	31.780	26.319	12,071,290
2022-11-25	32.290	32.360	32.150	32.220	26.684	346,492
2022-11-24	32.040	32.250	32.040	32.210	26.676	837,129
2022-11-23	32.000	32.110	31.810	32.010	26.510	2,271,011
2022-11-22	31.600	31.980	31.500	31.940	26.452	1,903,701
2022-11-21	31.380	31.490	31.100	31.490	26.079	2,105,762
2022-11-18	31.620	31.620	31.350	31.390	25.996	1,199,153
2022-11-17	31.110	31.390	31.060	31.340	25.955	2,741,917
2022-11-16	31.850	31.900	31.250	31.430	26.030	2,501,213
2022-11-15	31.750	32.180	31.750	32.040	26.535	2,666,093
2022-11-14	31.110	31.680	31.070	31.520	26.104	4,453,258
2022-11-11	31.020	31.470	30.930	31.160	25.806	889,528
2022-11-10	30.430	31.240	30.420	30.780	25.491	2,081,881
2022-11-09	30.060	30.300	29.790	29.990	24.837	1,817,435
2022-11-08	30.360	30.400	29.980	30.160	24.978	2,174,691
2022-11-07	30.210	30.470	30.050	30.240	25.044	3,322,998
2022-11-04	29.950	30.350	29.730	30.090	24.920	2,065,059
2022-11-03	31.000	31.030	29.300	29.700	24.597	2,702,472
2022-11-02	31.560	31.910	31.540	31.720	26.270	2,193,953
2022-11-01	31.780	32.050	31.580	31.720	26.270	785,963
2022-10-31	31.220	31.620	30.950	31.540	26.121	1,556,253
2022-10-28	30.940	31.350	30.850	31.260	25.889	443,907
2022-10-27	30.440	31.070	30.360	30.940	25.624	720,701
2022-10-26	30.230	30.600	30.120	30.280	25.077	923,291
2022-10-25	30.230	30.360	30.070	30.330	25.119	424,922
2022-10-24	30.000	30.425	29.940	30.280	25.077	957,809
2022-10-21	29.570	30.010	29.420	29.780	24.663	890,358
2022-10-20	29.690	30.020	29.500	29.570	24.489	1,284,239
2022-10-19	29.800	30.070	29.470	29.770	24.655	1,754,389
2022-10-18	30.360	30.360	29.850	29.950	24.804	802,715
2022-10-17	29.570	29.980	29.560	29.870	24.738	1,231,415
2022-10-14	29.500	29.590	29.050	29.170	24.158	1,060,116
2022-10-13	28.460	29.440	27.990	29.290	24.257	1,305,176
2022-10-12	28.900	28.940	28.500	28.660	23.736	1,196,741
2022-10-11	29.750	29.890	28.850	29.030	24.042	1,942,230
2022-10-07	30.580	30.730	29.865	29.970	24.820	959,412
2022-10-06	31.140	31.180	30.745	30.780	25.491	2,393,723
2022-10-05	31.110	31.340	30.980	31.210	25.847	1,276,821
2022-10-04	30.860	31.600	30.850	31.470	26.063	1,203,873
2022-10-03	30.030	30.570	29.800	30.460	25.226	839,176
2022-09-30	29.860	30.290	29.685	29.820	24.696	1,480,352
2022-09-29	29.780	29.970	29.420	29.840	24.713	1,357,571
2022-09-28	29.850	30.170	29.650	30.140	24.961	2,583,556
2022-09-27	30.320	30.360	29.810	30.020	24.862	2,384,311

← NewerPage 17 of 21 · 1,259 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.