Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	92.200	92.640	91.490	92.340	91.646	802,476
2026-07-20	92.860	93.590	91.400	91.730	91.040	989,215
2026-07-17	92.710	93.690	92.030	92.820	92.122	905,434
2026-07-16	92.370	93.400	92.010	93.060	92.360	619,378
2026-07-15	91.280	92.960	90.830	92.340	91.646	659,937
2026-07-14	90.820	91.570	90.650	91.250	90.564	553,011
2026-07-13	92.000	92.810	89.820	90.770	90.088	860,692
2026-07-10	92.300	92.690	91.750	91.940	91.249	515,070
2026-07-09	91.260	92.670	91.130	92.090	91.398	691,883
2026-07-08	92.190	92.630	90.640	90.980	90.296	1,489,010
2026-07-07	91.800	92.970	91.800	92.430	91.735	706,438
2026-07-06	91.420	92.010	90.390	91.800	91.110	714,713
2026-07-03	91.100	91.950	91.100	91.360	90.673	445,931
2026-07-02	90.450	91.370	89.910	91.200	90.514	1,199,873
2026-06-30	88.590	90.520	88.390	90.370	89.691	1,163,079
2026-06-29	88.500	89.260	88.290	88.720	88.053	1,307,611
2026-06-26	89.020	89.880	88.000	88.410	87.745	1,464,588
2026-06-25	88.990	90.270	88.700	88.700	88.033	1,492,213
2026-06-24	87.680	88.900	87.320	88.890	88.222	1,437,488
2026-06-23	89.050	89.400	87.430	87.630	86.971	1,220,827
2026-06-22	88.300	89.530	88.300	89.230	88.559	2,265,977
2026-06-19	89.590	90.360	88.150	88.180	87.517	2,385,650
2026-06-18	89.090	90.310	89.090	89.700	89.026	1,649,361
2026-06-17	86.030	88.890	86.030	88.720	88.053	1,060,139
2026-06-16	85.000	86.290	84.560	85.940	85.294	1,692,394
2026-06-15	83.480	85.590	83.430	85.300	84.659	1,403,030
2026-06-12	83.080	83.710	82.820	83.390	82.763	1,532,093
2026-06-11	82.500	83.760	82.480	82.910	82.287	1,529,744
2026-06-10	81.190	82.430	81.190	81.920	81.304	1,579,154
2026-06-09	80.410	81.410	80.360	81.330	80.719	1,085,129
2026-06-08	81.810	82.000	79.540	80.150	79.547	2,859,507
2026-06-05	80.520	82.000	80.375	81.870	81.254	7,809,781
2026-06-04	80.060	80.600	79.730	80.380	79.776	2,331,567
2026-06-03	79.500	80.030	79.200	79.610	79.011	3,469,467
2026-06-02	78.050	79.810	78.050	79.440	78.843	1,653,439
2026-06-01	80.170	80.550	78.260	78.690	77.433	1,293,045
2026-05-29	79.000	80.820	79.000	80.480	79.195	9,720,936
2026-05-28	79.410	79.750	78.800	79.710	78.437	1,740,059
2026-05-27	77.950	79.810	77.950	79.600	78.329	3,140,556
2026-05-26	79.250	79.790	79.190	79.500	78.230	759,068
2026-05-25	79.550	79.940	79.200	79.510	78.240	335,303
2026-05-22	79.540	79.960	79.230	79.400	78.132	975,503
2026-05-21	78.430	79.810	78.430	79.610	78.339	1,974,317
2026-05-20	78.260	79.240	78.050	78.750	77.492	741,267
2026-05-19	78.690	78.920	77.870	78.150	76.902	1,762,957
2026-05-15	77.030	77.930	77.030	77.750	76.508	1,465,845
2026-05-14	76.750	77.550	76.680	77.310	76.075	1,183,946
2026-05-13	76.040	76.560	75.310	76.410	75.190	1,322,540
2026-05-12	75.850	76.865	75.780	76.030	74.816	946,355
2026-05-11	76.230	76.750	75.680	75.930	74.718	1,362,104
2026-05-08	76.400	77.035	74.740	76.270	75.052	1,248,086
2026-05-07	75.190	76.540	74.075	76.360	75.141	1,588,692
2026-05-06	73.390	73.670	72.370	72.860	71.697	1,585,292
2026-05-05	72.970	73.540	72.940	73.420	72.248	1,217,650
2026-05-04	73.240	73.700	72.760	72.930	71.765	1,968,944
2026-05-01	72.890	73.870	72.680	73.550	72.376	598,411
2026-04-30	72.860	73.330	72.390	72.580	71.421	1,024,790
2026-04-29	72.320	72.970	72.275	72.880	71.716	1,122,690
2026-04-28	71.510	72.550	71.510	72.450	71.293	946,029
2026-04-27	71.110	71.665	70.665	71.410	70.270	1,047,374

← NewerPage 2 of 21 · 1,257 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.