Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	36.520	36.675	36.250	36.610	29.427	787,038
2022-04-01	37.040	37.110	36.365	36.540	29.371	944,756
2022-03-31	37.120	37.220	36.800	36.840	29.612	1,404,646
2022-03-30	36.680	36.950	36.610	36.830	29.604	977,541
2022-03-29	36.330	37.010	36.330	36.650	29.459	1,670,029
2022-03-28	36.330	36.400	36.075	36.170	29.074	1,238,898
2022-03-25	35.960	36.400	35.960	36.310	29.186	784,612
2022-03-24	35.930	35.970	35.630	35.960	28.905	1,171,733
2022-03-23	35.800	35.915	35.620	35.810	28.784	1,881,340
2022-03-22	35.680	36.050	35.635	35.830	28.800	1,908,799
2022-03-21	35.890	35.890	35.500	35.600	28.615	2,128,911
2022-03-18	35.850	35.950	35.660	35.860	28.824	1,896,189
2022-03-17	36.000	36.190	35.880	36.000	28.937	2,539,722
2022-03-16	36.220	36.380	35.910	36.060	28.985	3,097,779
2022-03-15	36.440	36.480	35.910	36.000	28.937	1,584,847
2022-03-14	36.940	36.950	36.345	36.420	29.275	1,811,878
2022-03-11	36.980	36.980	36.505	36.530	29.363	3,771,956
2022-03-10	36.290	36.880	36.220	36.380	29.242	2,784,468
2022-03-09	36.700	36.920	36.225	36.280	29.162	5,243,881
2022-03-08	35.420	36.450	35.270	36.030	28.961	7,495,971
2022-03-07	36.650	36.780	35.790	35.820	28.792	1,741,924
2022-03-04	36.880	36.960	36.520	36.650	29.459	1,085,872
2022-03-03	37.120	37.590	37.080	37.250	29.942	1,246,517
2022-03-02	36.900	37.220	36.770	37.010	29.749	9,860,061
2022-03-01	38.200	38.200	37.170	37.330	29.612	13,971,190
2022-02-28	38.150	38.150	37.790	38.130	30.247	2,079,241
2022-02-25	38.050	38.360	37.930	38.250	30.342	2,940,195
2022-02-24	38.030	38.380	37.660	37.990	30.136	4,183,348
2022-02-23	39.330	39.360	38.530	38.630	30.643	11,108,790
2022-02-22	39.040	39.160	38.540	39.120	31.032	2,609,690
2022-02-18	39.330	39.330	38.900	39.030	30.961	1,218,533
2022-02-17	39.400	39.420	39.090	39.280	31.159	1,329,767
2022-02-16	39.570	39.670	39.370	39.390	31.246	964,192
2022-02-15	40.000	40.190	39.560	39.660	31.460	1,257,106
2022-02-14	39.880	39.960	39.410	39.760	31.540	1,715,022
2022-02-11	40.640	40.700	39.810	40.000	31.730	1,575,165
2022-02-10	41.000	41.210	40.270	40.380	32.032	1,627,182
2022-02-09	41.490	41.500	41.150	41.350	32.801	869,593
2022-02-08	41.000	41.320	40.970	41.140	32.634	1,134,352
2022-02-07	40.720	41.080	40.630	40.850	32.404	1,552,206
2022-02-04	40.470	40.750	40.250	40.720	32.301	792,626
2022-02-03	39.930	40.470	39.620	40.390	32.040	870,999
2022-02-02	39.850	40.390	39.850	39.970	31.706	1,052,199
2022-02-01	39.750	39.950	39.540	39.810	31.579	489,951
2022-01-31	39.260	39.765	39.180	39.710	31.500	1,077,467
2022-01-28	38.820	39.430	38.670	39.390	31.246	945,618
2022-01-27	39.100	39.330	38.720	38.760	30.747	1,228,170
2022-01-26	38.950	39.130	38.760	38.940	30.889	952,937
2022-01-25	37.960	38.770	37.580	38.620	30.635	870,609
2022-01-24	37.800	38.240	37.550	38.190	30.294	1,482,707
2022-01-21	38.300	38.400	38.010	38.300	30.382	1,274,796
2022-01-20	38.650	38.760	38.340	38.460	30.509	576,549
2022-01-19	39.250	39.250	38.560	38.660	30.667	752,501
2022-01-18	39.010	39.240	38.840	39.180	31.080	906,566
2022-01-17	39.050	39.320	38.910	39.070	30.992	353,700
2022-01-14	38.560	39.040	38.450	39.030	30.961	852,654
2022-01-13	38.320	38.810	38.310	38.610	30.628	786,782
2022-01-12	38.390	38.860	38.230	38.330	30.405	573,490
2022-01-11	38.170	38.415	38.100	38.310	30.390	994,710
2022-01-10	38.480	38.500	37.950	38.130	30.247	1,411,340

← NewerPage 20 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.