Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	38.240	38.510	38.125	38.390	30.453	673,108
2022-01-06	37.680	38.340	37.630	38.150	30.263	737,610
2022-01-05	37.880	37.980	37.470	37.480	29.731	1,069,477
2022-01-04	38.000	38.320	37.750	37.840	30.017	1,583,056
2021-12-31	37.810	38.090	37.570	37.960	30.112	549,839
2021-12-30	37.890	37.970	37.830	37.930	30.088	268,639
2021-12-29	38.330	38.330	37.755	37.780	29.969	1,082,228
2021-12-24	37.660	37.810	37.620	37.640	29.858	109,471
2021-12-23	37.530	37.755	37.430	37.670	29.882	971,000
2021-12-22	37.280	37.540	37.280	37.430	29.691	354,592
2021-12-21	37.300	37.600	37.000	37.370	29.644	860,746
2021-12-20	37.220	37.340	36.840	37.030	29.374	1,480,059
2021-12-17	37.880	38.000	37.360	37.390	29.660	1,942,224
2021-12-16	37.970	38.270	37.910	38.020	30.160	1,267,841
2021-12-15	37.830	38.000	37.750	37.810	29.993	1,258,072
2021-12-14	37.700	37.995	37.660	37.880	30.048	800,821
2021-12-13	37.920	37.920	37.580	37.710	29.914	533,655
2021-12-10	38.000	38.090	37.770	37.890	30.056	459,935
2021-12-09	37.620	37.980	37.620	37.940	30.096	658,704
2021-12-08	37.940	37.970	37.630	37.820	30.001	769,888
2021-12-07	37.980	38.000	37.700	37.910	30.072	3,099,176
2021-12-06	37.500	37.910	37.440	37.610	29.834	4,224,908
2021-12-03	37.160	37.430	37.040	37.140	29.461	845,765
2021-12-02	36.580	37.430	36.540	37.120	29.446	1,021,205
2021-12-01	37.400	37.630	36.860	36.860	28.851	4,243,169
2021-11-30	37.180	37.250	36.570	37.080	29.023	4,754,293
2021-11-29	37.590	37.600	37.300	37.450	29.312	906,081
2021-11-26	38.000	38.060	37.060	37.360	29.242	1,268,498
2021-11-25	38.150	38.200	38.060	38.160	29.868	193,806
2021-11-24	38.360	38.390	38.040	38.130	29.845	773,119
2021-11-23	38.250	38.490	38.210	38.330	30.001	1,154,989
2021-11-22	38.000	38.350	37.850	38.190	29.892	1,425,270
2021-11-19	38.090	38.140	37.710	37.940	29.696	721,289
2021-11-18	38.060	38.250	38.030	38.220	29.915	1,101,237
2021-11-17	38.240	38.290	38.060	38.140	29.853	464,771
2021-11-16	38.460	38.570	38.050	38.070	29.798	1,321,006
2021-11-15	38.410	38.900	38.350	38.420	30.072	1,056,635
2021-11-12	38.620	38.620	38.300	38.340	30.009	408,291
2021-11-11	38.500	38.750	38.300	38.480	30.119	645,672
2021-11-10	38.580	38.620	38.280	38.280	29.962	543,373
2021-11-09	38.410	38.640	38.180	38.590	30.205	1,876,436
2021-11-08	38.150	38.630	38.080	38.390	30.048	1,733,064
2021-11-05	37.730	38.110	37.620	38.070	29.798	1,806,393
2021-11-04	37.410	37.670	36.900	37.550	29.391	1,625,556
2021-11-03	36.740	36.875	36.600	36.820	28.819	1,143,926
2021-11-02	36.630	36.940	36.580	36.760	28.772	443,969
2021-11-01	36.470	36.710	36.390	36.680	28.710	685,217
2021-10-29	36.850	36.970	36.360	36.410	28.498	872,509
2021-10-28	36.890	37.030	36.800	36.970	28.937	471,486
2021-10-27	37.370	37.490	36.800	36.860	28.851	918,212
2021-10-26	37.250	37.460	37.210	37.360	29.242	566,431
2021-10-25	37.000	37.420	36.860	37.180	29.101	1,400,953
2021-10-22	36.900	37.175	36.900	36.970	28.937	1,076,679
2021-10-21	37.380	37.380	36.900	36.940	28.913	628,869
2021-10-20	37.220	37.550	37.220	37.390	29.265	458,432
2021-10-19	37.690	37.690	37.260	37.320	29.211	863,397
2021-10-18	37.990	37.990	37.410	37.540	29.383	1,658,745
2021-10-15	38.640	38.640	38.010	38.070	29.798	1,232,112
2021-10-14	38.810	38.960	38.560	38.610	30.220	878,067

← NewerPage 21 of 21 · 1,259 trading days

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.