Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	59.390	59.790	59.250	59.540	57.435	2,666,600
2025-10-31	59.320	59.560	59.150	59.460	57.358	814,084
2025-10-30	58.700	59.575	58.615	59.460	57.358	776,373
2025-10-29	59.150	59.330	58.500	58.830	56.750	1,476,013
2025-10-28	59.400	59.710	59.160	59.340	57.242	1,822,557
2025-10-27	59.280	59.540	59.120	59.220	57.126	1,591,451
2025-10-24	59.130	59.390	58.940	59.250	57.155	1,428,440
2025-10-23	58.850	59.190	58.570	58.960	56.875	1,024,936
2025-10-22	58.160	58.930	58.160	58.680	56.605	775,911
2025-10-21	57.770	58.300	57.560	58.190	56.133	647,084
2025-10-20	58.000	58.350	57.820	57.880	55.834	981,559
2025-10-17	58.740	58.830	57.690	57.780	55.737	887,549
2025-10-16	58.020	58.900	57.740	58.780	56.702	793,489
2025-10-15	58.670	59.360	58.020	58.200	56.142	824,366
2025-10-14	58.230	59.070	58.200	58.730	56.654	1,511,858
2025-10-10	58.290	58.520	57.830	58.340	56.277	803,062
2025-10-09	58.350	58.350	57.620	58.080	56.027	1,473,813
2025-10-08	57.750	58.450	57.600	58.270	56.210	1,000,003
2025-10-07	57.480	57.680	57.240	57.500	55.467	1,451,834
2025-10-06	56.890	57.550	56.650	57.400	55.371	710,897
2025-10-03	56.340	56.890	56.260	56.710	54.705	769,351
2025-10-02	56.580	56.580	55.920	56.500	54.502	1,533,478
2025-10-01	56.210	56.490	55.715	56.320	54.329	919,713
2025-09-30	56.160	56.530	55.915	56.480	54.483	1,428,278
2025-09-29	55.180	56.100	55.130	56.010	54.030	1,188,971
2025-09-26	54.270	55.170	54.270	55.110	53.162	3,491,145
2025-09-25	53.890	54.360	53.890	54.220	52.303	2,221,699
2025-09-24	54.670	54.690	53.780	54.020	52.110	756,255
2025-09-23	54.520	54.790	54.400	54.660	52.728	551,907
2025-09-22	53.770	54.710	53.690	54.580	52.650	1,508,810
2025-09-19	53.410	53.920	53.320	53.840	51.936	1,206,757
2025-09-18	53.200	53.460	53.150	53.200	51.319	933,992
2025-09-17	52.870	53.460	52.810	53.280	51.396	1,968,947
2025-09-16	53.950	54.140	52.510	52.710	50.846	2,192,398
2025-09-15	54.770	55.010	53.990	54.110	52.197	1,599,276
2025-09-12	55.000	55.040	54.550	54.850	52.911	1,192,030
2025-09-11	54.550	55.180	54.520	55.140	53.191	1,846,943
2025-09-10	54.630	54.830	54.440	54.630	52.699	1,570,901
2025-09-09	54.080	54.980	54.080	54.710	52.776	1,385,404
2025-09-08	54.140	54.250	53.880	54.210	52.293	1,932,157
2025-09-05	54.520	54.550	54.120	54.180	52.264	1,207,681
2025-09-04	54.760	55.180	54.600	54.690	52.756	648,813
2025-09-03	54.650	54.890	54.180	54.550	52.621	805,853
2025-09-02	54.290	54.500	53.880	54.340	52.419	6,899,697
2025-08-29	54.530	54.940	54.270	54.400	52.477	7,770,048
2025-08-28	54.830	55.180	54.600	55.000	52.467	2,047,037
2025-08-27	54.500	55.090	54.340	54.910	52.381	3,747,028
2025-08-26	54.760	54.850	54.410	54.630	52.114	2,277,096
2025-08-25	54.840	55.260	54.620	54.950	52.419	6,772,793
2025-08-22	54.560	55.400	54.560	55.230	52.686	6,870,563
2025-08-21	55.150	55.540	55.020	55.120	52.582	505,379
2025-08-20	54.620	55.180	54.620	55.020	52.486	804,086
2025-08-19	54.620	54.895	54.500	54.540	52.028	495,953
2025-08-18	54.270	54.690	54.250	54.490	51.981	915,809
2025-08-15	53.750	54.500	53.650	54.330	51.828	1,055,025
2025-08-14	52.720	53.620	52.720	53.600	51.132	963,212
2025-08-13	53.510	53.790	52.670	52.790	50.359	1,731,704
2025-08-12	53.170	53.585	53.160	53.440	50.979	728,366
2025-08-11	53.350	53.460	52.920	53.040	50.597	1,384,720
2025-08-08	53.030	53.710	53.010	53.280	50.826	2,593,848

← NewerPage 5 of 21 · 1,258 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.