Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	52.420	52.420	51.200	51.260	48.327	3,548,803
2025-05-09	51.830	52.240	51.550	52.210	49.222	4,733,558
2025-05-08	50.860	51.870	49.540	51.850	48.883	4,603,518
2025-05-07	52.590	52.870	51.000	51.140	48.214	5,646,779
2025-05-06	52.100	52.580	51.750	52.520	49.515	4,579,265
2025-05-05	51.660	52.400	51.520	52.360	49.364	3,917,356
2025-05-02	52.490	52.685	51.090	51.860	48.892	3,187,340
2025-05-01	53.310	53.650	52.310	52.380	49.383	2,595,636
2025-04-30	53.050	53.660	52.960	53.610	50.542	3,097,671
2025-04-29	52.850	53.290	52.850	53.000	49.967	2,279,822
2025-04-28	52.950	53.270	52.720	52.900	49.873	3,783,751
2025-04-25	53.100	53.320	52.750	52.870	49.845	704,753
2025-04-24	52.820	53.160	52.440	53.110	50.071	1,180,099
2025-04-23	52.810	53.065	52.600	52.780	49.760	1,074,089
2025-04-22	52.420	52.750	52.000	52.210	49.222	1,274,755
2025-04-21	52.230	52.530	51.920	52.170	49.185	504,997
2025-04-17	52.910	52.990	52.420	52.460	49.458	1,204,643
2025-04-16	51.870	52.850	51.510	52.650	49.637	2,030,980
2025-04-15	52.600	52.820	51.960	52.120	49.137	2,326,948
2025-04-14	51.780	52.955	51.440	52.590	49.581	1,670,761
2025-04-11	51.240	51.570	50.930	51.000	48.082	2,014,370
2025-04-10	52.280	52.280	50.680	51.530	48.581	3,124,141
2025-04-09	52.580	53.115	51.890	52.400	49.401	2,041,367
2025-04-08	54.270	54.270	52.480	53.000	49.967	1,502,300
2025-04-07	55.100	55.100	53.050	53.430	50.372	2,417,063
2025-04-04	56.160	56.540	55.040	56.330	53.107	2,415,339
2025-04-03	57.040	57.240	56.430	56.770	53.521	1,735,346
2025-04-02	57.150	57.610	56.960	57.470	54.181	2,611,309
2025-04-01	56.530	57.220	56.380	57.050	53.785	1,245,903
2025-03-31	55.070	56.910	54.510	56.380	53.154	2,876,613
2025-03-28	54.400	55.320	54.400	55.260	52.098	3,898,578
2025-03-27	53.730	54.570	53.730	54.480	51.362	3,099,835
2025-03-26	54.040	54.350	53.510	53.660	50.589	1,270,047
2025-03-25	53.550	54.160	53.550	53.950	50.863	4,008,280
2025-03-24	53.330	53.610	53.190	53.480	50.420	3,208,986
2025-03-21	53.030	53.680	52.600	53.060	50.024	2,399,052
2025-03-20	52.320	53.200	52.190	53.120	50.080	2,493,086
2025-03-19	52.310	52.790	52.310	52.330	49.335	3,468,229
2025-03-18	52.290	52.650	52.090	52.250	49.260	2,605,745
2025-03-17	51.850	52.540	51.850	52.410	49.411	7,058,504
2025-03-14	51.600	51.930	51.545	51.740	48.779	3,818,142
2025-03-13	51.160	51.530	50.930	51.460	48.515	5,675,392
2025-03-12	51.100	51.460	50.320	51.130	48.204	2,930,621
2025-03-11	52.000	52.000	50.460	51.120	48.195	4,439,499
2025-03-10	52.590	52.780	51.860	52.100	49.119	5,315,161
2025-03-07	54.160	54.380	52.990	53.020	49.986	6,145,916
2025-03-06	53.960	54.430	53.770	54.170	51.070	4,853,916
2025-03-05	53.790	54.640	53.460	53.800	50.721	5,073,255
2025-03-04	53.190	54.110	52.840	53.710	50.636	5,497,544
2025-03-03	53.210	53.950	53.110	53.220	50.174	8,874,496
2025-02-28	53.400	53.920	53.160	53.740	50.090	6,165,987
2025-02-27	53.300	53.940	53.300	53.410	49.782	6,449,373
2025-02-26	52.790	53.510	52.790	53.230	49.614	2,694,572
2025-02-25	52.820	53.250	52.420	52.620	49.046	5,951,282
2025-02-24	52.070	53.130	52.070	52.710	49.130	7,881,296
2025-02-21	52.340	52.370	51.870	52.090	48.552	2,056,188
2025-02-20	51.940	52.340	51.830	52.070	48.533	3,236,715
2025-02-19	51.720	52.240	51.620	52.020	48.486	2,075,347
2025-02-18	51.620	52.000	51.210	51.880	48.356	5,900,921
2025-02-14	51.470	51.670	51.170	51.590	48.086	3,661,799

← NewerPage 7 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.