Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	30.160	30.510	30.025	30.090	24.920	3,247,719
2022-09-23	30.500	30.560	30.070	30.350	25.135	2,313,774
2022-09-22	31.350	31.350	30.750	30.900	25.591	2,342,823
2022-09-21	31.340	31.570	31.150	31.210	25.847	653,381
2022-09-20	31.680	31.680	30.895	31.180	25.823	2,022,737
2022-09-19	31.180	31.810	31.035	31.790	26.328	1,744,429
2022-09-16	30.980	31.460	30.980	31.420	26.021	1,688,590
2022-09-15	31.790	32.040	31.420	31.490	26.079	1,456,790
2022-09-14	32.190	32.320	31.760	31.810	26.344	2,133,927
2022-09-13	32.220	32.375	32.110	32.200	26.667	2,481,038
2022-09-12	32.200	32.710	32.200	32.590	26.990	3,755,322
2022-09-09	31.700	32.310	31.580	32.180	26.651	1,690,746
2022-09-08	30.880	31.530	30.760	31.530	26.112	1,128,428
2022-09-07	30.520	31.020	30.470	30.950	25.632	1,315,817
2022-09-06	31.330	31.360	30.480	30.630	25.367	11,182,740
2022-09-02	30.850	31.490	30.820	31.020	25.690	3,330,188
2022-09-01	30.660	30.780	30.140	30.650	25.384	2,084,796
2022-08-31	31.110	31.190	30.690	30.850	25.549	5,758,624
2022-08-30	31.830	31.960	31.510	31.550	25.723	1,701,694
2022-08-29	32.500	32.580	31.780	31.870	25.984	11,687,300
2022-08-26	33.040	33.280	32.560	32.800	26.742	4,592,607
2022-08-25	32.870	33.230	32.480	32.970	26.881	1,776,012
2022-08-24	32.710	32.910	32.600	32.690	26.653	7,117,394
2022-08-23	32.680	33.000	32.590	32.820	26.759	2,824,559
2022-08-22	33.000	33.090	32.580	32.640	26.612	4,592,293
2022-08-19	32.900	33.290	32.680	33.270	27.126	1,923,304
2022-08-18	32.800	33.040	32.650	33.000	26.905	1,244,016
2022-08-17	32.630	32.860	32.520	32.790	26.734	1,382,673
2022-08-16	32.360	32.900	32.280	32.790	26.734	1,590,114
2022-08-15	32.500	32.500	32.100	32.400	26.416	2,113,874
2022-08-12	32.230	32.590	32.220	32.500	26.498	881,281
2022-08-11	31.930	32.180	31.850	32.150	26.212	2,537,321
2022-08-10	31.480	31.860	31.300	31.770	25.903	3,311,052
2022-08-09	31.300	31.310	31.100	31.290	25.511	1,383,711
2022-08-08	31.100	31.460	30.980	31.300	25.519	2,855,217
2022-08-05	31.210	31.280	30.810	31.100	25.356	1,233,196
2022-08-04	31.300	31.370	31.020	31.050	25.316	1,163,343
2022-08-03	31.370	31.370	31.060	31.180	25.422	816,613
2022-08-02	31.110	31.340	30.895	31.120	25.373	1,624,320
2022-07-29	30.740	31.375	30.740	31.120	25.373	1,118,640
2022-07-28	30.900	30.900	30.530	30.640	24.981	1,290,598
2022-07-27	30.770	30.860	30.590	30.760	25.079	606,855
2022-07-26	30.710	30.930	30.560	30.650	24.989	405,794
2022-07-25	30.710	30.980	30.560	30.800	25.112	897,369
2022-07-22	30.800	30.910	30.505	30.630	24.973	367,586
2022-07-21	30.600	30.720	30.450	30.700	25.030	1,352,574
2022-07-20	30.720	30.800	30.540	30.600	24.949	2,243,815
2022-07-19	30.490	30.970	30.490	30.730	25.055	1,228,295
2022-07-18	30.260	30.630	30.260	30.410	24.794	836,011
2022-07-15	30.320	30.710	30.000	30.210	24.631	568,340
2022-07-14	30.640	30.850	29.930	30.030	24.484	961,850
2022-07-13	31.080	31.190	30.460	30.890	25.185	1,151,524
2022-07-12	31.600	31.680	31.360	31.420	25.617	1,273,107
2022-07-11	31.640	31.730	31.500	31.650	25.805	728,042
2022-07-08	31.720	31.960	31.640	31.730	25.870	751,747
2022-07-07	31.530	31.895	31.450	31.690	25.837	764,240
2022-07-06	31.520	31.520	31.040	31.340	25.552	2,656,767
2022-07-05	31.590	31.600	30.990	31.470	25.658	2,475,627
2022-07-04	31.270	31.995	31.270	31.780	25.911	461,501
2022-06-30	31.130	31.500	30.830	31.430	25.625	1,549,105

← NewerPage 18 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.