Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	54.170	54.420	52.770	53.000	50.559	830,101
2025-08-06	53.230	54.260	52.550	54.180	51.685	4,427,158
2025-08-05	52.240	52.820	52.070	52.260	49.853	3,758,159
2025-08-01	52.020	52.180	51.600	52.060	49.662	1,706,620
2025-07-31	52.060	52.090	51.700	52.030	49.634	1,218,380
2025-07-30	51.870	52.180	51.720	52.020	49.624	1,405,606
2025-07-29	52.160	52.250	51.710	51.750	49.367	1,718,400
2025-07-28	52.310	52.490	51.810	52.030	49.634	2,354,416
2025-07-25	52.830	53.000	52.420	52.440	50.025	2,241,258
2025-07-24	52.450	52.950	52.450	52.800	50.368	1,588,507
2025-07-23	52.360	52.960	52.310	52.600	50.178	1,789,371
2025-07-22	52.200	52.800	52.200	52.360	49.949	895,414
2025-07-21	52.000	52.260	51.630	52.060	49.662	1,569,856
2025-07-18	52.010	52.050	51.710	52.010	49.615	1,124,612
2025-07-17	51.440	51.960	51.440	51.840	49.453	1,648,827
2025-07-16	52.000	52.070	51.400	51.690	49.309	736,023
2025-07-15	52.210	52.420	51.820	51.830	49.443	856,085
2025-07-14	52.710	52.860	52.180	52.190	49.786	1,043,658
2025-07-11	51.890	52.710	51.720	52.390	49.977	1,466,995
2025-07-10	51.460	52.550	51.460	52.100	49.701	2,550,331
2025-07-09	51.550	51.730	51.370	51.460	49.090	2,004,478
2025-07-08	51.660	51.890	51.110	51.190	48.833	3,523,738
2025-07-07	50.470	51.840	50.295	51.790	49.405	3,003,584
2025-07-04	50.080	50.240	50.070	50.210	47.898	257,251
2025-07-03	50.140	50.470	49.920	50.110	47.802	539,398
2025-07-02	51.600	51.970	49.950	49.990	47.688	2,364,800
2025-06-30	51.810	52.240	51.570	51.790	49.405	2,541,416
2025-06-27	51.350	51.860	51.350	51.800	49.414	3,137,387
2025-06-26	51.600	51.870	51.270	51.340	48.976	2,385,545
2025-06-25	51.090	51.550	50.890	51.520	49.147	2,468,782
2025-06-24	50.840	51.170	50.610	51.080	48.728	2,774,601
2025-06-23	50.600	50.880	50.470	50.760	48.422	5,824,141
2025-06-20	50.220	50.690	49.880	50.540	48.212	3,914,432
2025-06-19	50.000	50.300	49.780	49.950	47.650	390,174
2025-06-18	50.080	50.700	49.870	49.990	47.688	2,802,947
2025-06-17	51.590	51.700	49.850	50.060	47.755	1,677,927
2025-06-16	51.250	51.750	51.180	51.710	49.329	3,255,534
2025-06-13	50.640	51.240	50.640	51.190	48.833	2,855,079
2025-06-12	50.370	50.830	50.370	50.820	48.480	2,227,855
2025-06-11	50.750	50.960	50.450	50.470	48.146	3,113,620
2025-06-10	51.520	51.670	50.760	50.790	48.451	3,480,191
2025-06-09	51.160	51.580	50.970	51.540	49.166	6,152,966
2025-06-06	51.110	51.420	50.960	51.340	48.976	5,550,063
2025-06-05	51.340	51.420	50.900	50.950	48.604	4,691,013
2025-06-04	51.310	51.580	50.790	51.320	48.957	4,000,278
2025-06-03	51.830	52.040	51.060	51.320	48.957	9,298,443
2025-06-02	51.350	52.000	51.260	51.980	49.586	10,045,140
2025-05-30	52.260	52.930	52.020	52.090	49.109	2,688,183
2025-05-29	52.370	52.690	52.260	52.300	49.307	3,918,058
2025-05-28	51.910	52.500	51.910	52.150	49.166	5,575,685
2025-05-27	53.000	53.000	51.600	51.910	48.939	6,744,275
2025-05-26	51.290	52.350	51.290	51.960	48.987	5,438,848
2025-05-23	51.480	51.860	51.400	51.460	48.515	1,583,571
2025-05-22	52.430	52.700	51.440	51.530	48.581	3,799,429
2025-05-21	51.650	52.520	51.650	52.360	49.364	2,463,133
2025-05-20	51.210	52.100	51.000	51.730	48.770	3,720,545
2025-05-16	51.080	51.660	51.020	51.290	48.355	1,518,256
2025-05-15	50.150	51.470	50.000	51.130	48.204	2,729,376
2025-05-14	50.930	50.940	49.710	50.100	47.233	2,101,833
2025-05-13	51.300	51.860	50.770	50.810	47.902	3,996,651

← NewerPage 6 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.