Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	51.870	52.060	51.080	51.480	47.983	2,726,577
2025-02-12	51.150	52.090	51.060	52.030	48.496	3,201,157
2025-02-11	51.290	51.290	50.720	51.150	47.676	3,583,466
2025-02-10	51.690	52.480	51.280	51.350	47.862	5,895,698
2025-02-07	52.290	52.470	51.080	51.710	48.198	2,969,010
2025-02-06	51.490	52.390	49.560	52.390	48.831	4,495,476
2025-02-05	46.850	47.790	46.850	47.470	44.246	3,000,225
2025-02-04	47.050	47.550	46.820	46.850	43.668	2,873,245
2025-02-03	44.890	47.360	44.890	47.000	43.807	2,944,728
2025-01-31	46.550	47.260	46.550	46.990	43.798	901,096
2025-01-30	46.900	47.090	46.530	46.580	43.416	1,723,679
2025-01-29	46.680	47.100	46.580	46.850	43.668	926,232
2025-01-28	46.690	46.940	46.470	46.780	43.602	972,436
2025-01-27	46.500	46.930	46.500	46.750	43.574	1,260,784
2025-01-24	46.430	46.690	46.250	46.660	43.491	1,361,216
2025-01-23	46.400	46.580	46.290	46.440	43.286	1,453,871
2025-01-22	46.230	46.380	45.930	46.350	43.202	629,984
2025-01-21	45.840	46.360	45.730	46.310	43.164	1,533,472
2025-01-20	46.280	46.300	45.710	45.810	42.698	313,101
2025-01-17	46.520	46.550	45.880	45.980	42.857	2,646,675
2025-01-16	46.070	46.540	46.070	46.540	43.379	735,625
2025-01-15	45.730	46.280	45.690	45.990	42.866	1,174,088
2025-01-14	45.990	45.990	45.360	45.470	42.381	1,256,019
2025-01-13	46.190	46.400	45.910	46.000	42.875	2,564,352
2025-01-10	46.700	46.715	46.240	46.430	43.276	4,017,754
2025-01-09	46.800	47.040	46.770	46.810	43.630	166,132
2025-01-08	46.990	47.210	46.670	46.900	43.714	1,498,045
2025-01-07	47.340	47.370	46.905	46.980	43.789	1,563,861
2025-01-06	47.130	47.720	46.970	47.150	43.947	443,498
2025-01-03	46.850	47.250	46.810	47.050	43.854	666,108
2025-01-02	47.890	47.930	46.910	46.940	43.752	1,515,549
2024-12-31	47.640	47.860	47.530	47.670	44.432	615,001
2024-12-30	47.240	47.740	47.160	47.500	44.274	336,622
2024-12-27	46.870	47.760	46.870	47.570	44.339	2,827,404
2024-12-24	47.260	47.630	47.010	47.090	43.891	690,449
2024-12-23	46.970	47.720	46.885	47.360	44.143	3,399,645
2024-12-20	46.540	47.540	46.330	47.140	43.938	2,677,977
2024-12-19	46.870	47.140	46.350	46.720	43.546	3,748,512
2024-12-18	47.340	47.340	46.670	46.900	43.714	2,203,414
2024-12-17	46.830	47.500	46.760	47.370	44.152	2,612,365
2024-12-16	46.730	47.130	46.630	46.940	43.752	2,994,760
2024-12-13	46.600	46.840	46.350	46.770	43.593	1,110,729
2024-12-12	46.080	46.640	45.650	46.550	43.388	3,993,343
2024-12-11	47.290	47.290	45.970	46.000	42.875	2,459,052
2024-12-10	47.700	47.750	47.090	47.160	43.957	4,354,963
2024-12-09	48.600	48.690	47.800	47.940	44.684	4,955,007
2024-12-06	49.590	49.590	48.610	48.760	45.448	7,152,885
2024-12-05	48.820	49.160	48.330	48.870	45.550	6,594,338
2024-12-04	48.360	48.980	48.360	48.820	45.504	3,688,593
2024-12-03	49.940	49.940	48.640	48.680	45.373	8,006,608
2024-12-02	50.410	50.640	50.340	50.410	46.469	2,923,501
2024-11-29	49.990	50.550	49.890	50.410	46.469	6,628,847
2024-11-28	50.880	50.900	50.230	50.330	46.395	7,094,235
2024-11-27	49.930	50.860	49.930	50.790	46.819	4,089,430
2024-11-26	50.630	50.990	49.660	50.040	46.127	6,188,449
2024-11-25	49.880	50.280	49.800	50.220	46.293	3,330,866
2024-11-22	49.820	50.070	49.700	49.790	45.897	1,530,637
2024-11-21	49.700	50.250	49.680	49.810	45.915	5,221,290
2024-11-20	49.620	49.800	49.390	49.700	45.814	6,498,263
2024-11-19	48.980	49.640	48.920	49.560	45.685	6,585,319

← NewerPage 8 of 21 · 1,255 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.