Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	31.360	31.480	31.180	31.390	25.593	388,933
2022-06-28	31.420	31.760	31.320	31.430	25.625	433,114
2022-06-27	31.240	31.450	31.090	31.310	25.528	1,011,207
2022-06-24	30.710	31.290	30.710	31.140	25.389	550,058
2022-06-23	30.810	31.030	30.390	30.560	24.916	1,107,275
2022-06-22	31.160	31.290	30.920	30.960	25.242	2,587,247
2022-06-21	31.410	31.565	31.130	31.550	25.723	2,842,749
2022-06-20	30.740	31.400	30.630	31.200	25.438	1,458,998
2022-06-17	31.010	31.170	30.475	30.560	24.916	2,649,910
2022-06-16	31.360	31.550	30.780	30.870	25.169	1,155,417
2022-06-15	31.920	32.250	31.550	31.840	25.960	2,224,298
2022-06-14	31.580	31.950	31.470	31.850	25.968	2,178,293
2022-06-13	31.960	32.020	31.390	31.570	25.739	2,935,165
2022-06-10	32.950	32.990	32.305	32.320	26.351	2,398,558
2022-06-09	33.350	33.600	33.260	33.260	27.117	1,382,065
2022-06-08	33.790	33.790	33.360	33.420	27.248	1,436,693
2022-06-07	33.300	33.910	33.270	33.790	27.549	15,901,950
2022-06-06	33.420	33.970	33.240	33.410	27.240	6,550,171
2022-06-03	33.610	33.770	32.940	33.000	26.905	1,510,105
2022-06-02	33.660	33.885	33.570	33.820	27.574	3,856,377
2022-06-01	34.130	34.250	33.560	33.620	27.411	4,101,776
2022-05-31	34.450	34.870	34.080	34.710	27.900	15,958,000
2022-05-30	34.600	34.850	34.500	34.630	27.836	1,096,123
2022-05-27	34.370	34.610	34.290	34.470	27.707	1,632,182
2022-05-26	34.160	34.480	34.160	34.280	27.554	2,126,650
2022-05-25	34.000	34.280	33.900	34.010	27.337	3,140,264
2022-05-24	33.740	34.085	33.390	33.910	27.257	2,419,466
2022-05-20	33.440	33.580	32.970	33.500	26.927	9,943,997
2022-05-19	33.190	33.450	33.130	33.270	26.743	2,168,885
2022-05-18	33.670	33.680	33.100	33.330	26.791	2,896,785
2022-05-17	33.150	33.900	33.150	33.680	27.072	1,425,830
2022-05-16	33.010	33.130	32.390	33.080	26.590	2,696,668
2022-05-13	32.160	33.380	32.050	33.000	26.526	1,904,595
2022-05-12	32.770	32.840	31.720	32.040	25.754	1,903,586
2022-05-11	33.230	33.530	32.780	33.050	26.566	1,691,451
2022-05-10	33.810	33.990	33.010	33.110	26.614	1,939,796
2022-05-09	33.660	33.860	33.440	33.740	27.120	1,936,519
2022-05-06	33.800	34.170	33.370	33.970	27.305	1,431,924
2022-05-05	35.470	35.470	34.020	34.250	27.530	2,385,502
2022-05-04	34.800	35.250	34.750	35.210	28.302	2,267,653
2022-05-03	34.830	35.070	34.710	34.780	27.956	1,664,885
2022-05-02	35.400	35.410	34.620	34.760	27.940	1,706,823
2022-04-29	35.600	35.790	35.400	35.440	28.487	1,045,719
2022-04-28	35.490	35.750	35.260	35.520	28.551	866,940
2022-04-27	35.700	35.700	35.100	35.330	28.398	731,884
2022-04-26	35.910	35.990	35.610	35.610	28.623	1,218,612
2022-04-25	36.250	36.310	35.755	36.170	29.074	812,051
2022-04-22	36.970	37.020	36.270	36.490	29.331	874,559
2022-04-21	37.460	37.640	36.850	37.050	29.781	863,437
2022-04-20	37.100	37.420	37.010	37.250	29.942	797,887
2022-04-19	36.850	37.030	36.810	37.010	29.749	596,949
2022-04-18	36.660	36.920	36.650	36.690	29.492	970,038
2022-04-14	36.670	36.940	36.640	36.760	29.548	841,142
2022-04-13	36.960	37.070	36.630	36.760	29.548	525,221
2022-04-12	37.170	37.370	36.880	36.910	29.668	625,646
2022-04-11	37.100	37.590	37.100	37.250	29.942	1,128,670
2022-04-08	36.670	37.190	36.640	37.100	29.821	684,046
2022-04-07	36.360	36.625	36.220	36.580	29.403	748,515
2022-04-06	36.400	36.540	36.160	36.380	29.242	744,559
2022-04-05	36.590	36.680	36.405	36.510	29.347	1,275,995

← NewerPage 19 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.