Great-West Lifeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	48.710	49.360	48.710	49.170	45.325	8,229,543
2024-11-15	48.650	48.830	48.235	48.760	44.948	1,268,585
2024-11-14	48.110	48.830	48.090	48.700	44.892	1,480,959
2024-11-13	48.880	48.890	48.260	48.310	44.533	1,747,726
2024-11-12	48.660	48.980	48.640	48.920	45.095	1,166,442
2024-11-11	49.220	49.640	48.710	48.790	44.975	899,240
2024-11-08	49.050	49.540	48.890	49.090	45.252	843,108
2024-11-07	47.990	49.500	47.990	48.970	45.141	3,139,416
2024-11-06	47.550	48.140	47.370	47.550	43.832	1,764,887
2024-11-05	46.640	47.320	46.600	47.200	43.510	2,567,397
2024-11-04	46.710	47.190	46.650	46.840	43.178	3,374,526
2024-11-01	46.740	46.950	46.490	46.860	43.196	1,574,243
2024-10-31	47.180	47.200	46.630	46.720	43.067	772,843
2024-10-30	47.360	47.470	47.180	47.370	43.666	353,599
2024-10-29	47.120	47.510	47.060	47.470	43.758	631,756
2024-10-28	46.980	47.360	46.980	47.310	43.611	706,280
2024-10-25	47.270	47.650	46.850	47.010	43.334	603,083
2024-10-24	47.300	47.490	47.060	47.320	43.620	328,850
2024-10-23	47.320	47.490	46.970	47.420	43.712	474,780
2024-10-22	47.530	47.590	47.180	47.380	43.675	395,434
2024-10-21	47.550	47.760	47.390	47.730	43.998	531,199
2024-10-18	47.100	47.720	47.080	47.630	43.906	831,548
2024-10-17	47.220	47.400	47.010	47.180	43.491	557,650
2024-10-16	46.980	47.190	46.780	47.150	43.463	594,595
2024-10-15	46.820	47.160	46.500	46.830	43.168	1,179,710
2024-10-11	46.220	46.730	46.220	46.610	42.966	691,300
2024-10-10	46.020	46.250	45.850	46.250	42.634	1,321,165
2024-10-09	45.940	46.260	45.880	46.050	42.449	401,101
2024-10-08	45.850	46.060	45.620	46.030	42.431	511,608
2024-10-07	46.200	46.450	45.740	45.860	42.274	850,796
2024-10-04	45.970	46.550	45.960	46.250	42.634	1,839,244
2024-10-03	46.320	46.320	45.800	45.950	42.357	1,212,620
2024-10-02	46.000	46.360	45.910	46.350	42.726	888,133
2024-10-01	46.130	46.180	45.780	46.000	42.403	3,118,008
2024-09-30	45.800	46.280	45.590	46.120	42.514	1,491,936
2024-09-27	46.170	46.340	45.730	45.850	42.265	3,357,906
2024-09-26	45.660	46.200	45.460	46.050	42.449	614,357
2024-09-25	46.220	46.220	45.710	45.780	42.201	1,597,837
2024-09-24	45.970	46.250	45.790	46.240	42.625	1,401,335
2024-09-23	45.780	46.100	45.760	45.990	42.394	2,606,451
2024-09-20	45.850	46.210	45.570	45.810	42.228	3,647,542
2024-09-19	45.860	46.020	45.570	45.970	42.376	1,169,723
2024-09-18	45.800	46.000	45.560	45.670	42.099	1,386,306
2024-09-17	45.500	45.940	45.420	45.900	42.311	4,503,325
2024-09-16	45.200	45.590	45.090	45.520	41.961	2,025,205
2024-09-13	45.500	45.500	44.980	45.060	41.537	2,313,196
2024-09-12	44.800	45.440	44.570	45.420	41.869	6,279,545
2024-09-11	44.880	45.050	44.480	44.850	41.343	3,702,090
2024-09-10	44.550	45.050	44.370	45.020	41.500	2,026,789
2024-09-09	44.570	45.060	44.570	44.700	41.205	5,737,816
2024-09-06	44.770	44.980	44.170	44.520	41.039	5,394,119
2024-09-05	45.090	45.180	44.420	44.510	41.030	1,739,560
2024-09-04	44.720	45.070	44.590	45.040	41.518	7,693,936
2024-09-03	44.420	44.590	44.110	44.530	41.048	12,998,410
2024-08-30	43.920	44.330	43.870	44.300	40.836	11,672,200
2024-08-29	44.630	44.820	44.320	44.350	40.371	1,639,227
2024-08-28	44.500	44.820	44.220	44.530	40.535	4,702,183
2024-08-27	43.620	44.480	43.620	44.420	40.434	3,498,829
2024-08-26	44.160	44.160	43.490	43.640	39.724	5,014,604
2024-08-23	43.820	44.050	43.160	43.590	39.679	8,950,494

← NewerPage 9 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.