Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	64.160	64.350	63.350	63.720	62.061	886,741
2026-01-27	64.430	65.110	64.040	64.100	62.431	742,208
2026-01-26	64.670	64.950	64.050	64.390	62.714	1,202,043
2026-01-23	64.540	64.750	64.030	64.520	62.840	997,016
2026-01-22	64.830	65.200	64.480	64.580	62.899	787,381
2026-01-21	64.980	65.610	64.625	64.750	63.064	1,211,571
2026-01-20	66.010	66.160	64.540	64.870	63.181	1,281,904
2026-01-19	66.550	67.180	65.850	66.180	64.457	807,583
2026-01-16	66.780	67.480	66.490	66.750	65.012	1,610,425
2026-01-15	66.600	67.095	66.600	66.860	65.119	573,985
2026-01-14	66.250	67.030	66.230	66.610	64.876	802,237
2026-01-13	67.130	67.600	66.070	66.220	64.496	855,228
2026-01-12	67.110	67.600	67.050	67.210	65.460	1,226,211
2026-01-09	67.550	67.790	67.180	67.260	65.509	714,021
2026-01-08	68.300	68.560	67.130	67.420	65.665	1,397,257
2026-01-07	67.860	68.450	67.670	68.230	66.454	694,684
2026-01-06	67.350	68.170	67.240	68.090	66.317	1,033,665
2026-01-05	67.040	68.240	66.930	67.390	65.636	2,410,434
2026-01-02	67.700	67.860	67.000	67.100	65.353	415,186
2025-12-31	67.860	67.880	67.570	67.690	65.928	520,863
2025-12-30	67.630	68.000	67.400	67.860	66.093	1,507,031
2025-12-29	67.370	67.800	67.370	67.490	65.733	2,287,265
2025-12-24	67.410	67.830	67.390	67.430	65.675	314,127
2025-12-23	67.260	67.820	67.260	67.470	65.713	2,116,120
2025-12-22	66.670	67.460	66.350	67.330	65.577	1,868,139
2025-12-19	67.150	67.590	66.790	66.900	65.158	1,579,103
2025-12-18	66.680	67.310	66.680	67.050	65.304	1,307,833
2025-12-17	67.510	67.870	66.190	66.570	64.837	1,364,073
2025-12-16	67.370	67.910	67.150	67.500	65.743	2,232,809
2025-12-15	66.880	68.120	66.880	67.350	65.597	1,221,522
2025-12-12	66.240	66.820	66.210	66.800	65.061	1,069,590
2025-12-11	65.100	66.280	65.100	66.070	64.350	1,388,270
2025-12-10	64.610	65.410	64.600	65.260	63.561	864,135
2025-12-09	64.080	64.680	63.600	64.540	62.860	2,089,885
2025-12-08	63.050	63.860	62.920	63.760	62.100	4,302,901
2025-12-05	63.070	63.500	62.870	63.350	61.701	1,410,039
2025-12-04	62.750	63.690	62.750	63.130	61.486	4,958,934
2025-12-03	63.370	63.370	62.750	62.940	61.301	1,780,827
2025-12-02	64.570	64.570	63.720	63.740	61.486	2,226,354
2025-12-01	64.750	65.170	63.970	64.530	62.249	4,668,605
2025-11-28	65.040	65.240	64.530	64.790	62.499	2,422,340
2025-11-27	64.740	65.480	64.740	65.070	62.769	3,813,354
2025-11-26	64.610	64.870	64.160	64.730	62.441	1,384,618
2025-11-25	64.730	65.000	64.250	64.560	62.277	2,640,332
2025-11-24	64.020	64.770	64.020	64.530	62.249	4,064,666
2025-11-21	63.160	64.265	63.140	64.140	61.872	1,739,498
2025-11-20	63.110	63.260	62.700	63.010	60.782	739,425
2025-11-19	62.810	63.310	62.790	62.960	60.734	970,343
2025-11-18	62.590	63.100	62.435	62.880	60.657	1,468,235
2025-11-17	62.530	62.810	62.320	62.720	60.503	1,228,003
2025-11-14	62.530	62.760	62.080	62.550	60.339	1,412,728
2025-11-13	62.250	62.810	62.125	62.640	60.425	970,286
2025-11-12	60.880	62.410	60.850	62.280	60.078	1,922,012
2025-11-11	60.000	61.050	59.920	60.910	58.757	935,837
2025-11-10	59.750	60.330	59.750	60.030	57.908	1,973,772
2025-11-07	60.930	61.190	59.570	59.900	57.782	1,050,233
2025-11-06	60.560	61.390	60.160	60.880	58.728	2,038,035
2025-11-05	59.660	59.990	59.010	59.320	57.223	2,239,422
2025-11-04	59.180	59.690	59.020	59.530	57.425	1,048,162
2025-11-03	59.390	59.790	59.250	59.540	57.435	2,666,600

← NewerPage 4 of 5 · 250 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.