S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Great West Lifeco Inc (GWO.PR.Q)
Great West Lifeco Inc (GWO.PR.Q) Historical

GWO.PR.Q Great West Lifeco Inc

20.36

0.01 (0.05%)

May 17 2024 - Closed

Delayed by 15 minutes

GWO.PR.Q Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	20.36	0.01	0.05%	20.35	20.36	20.35	200
May 16 2024	20.35	0.10	0.49%	20.36	20.36	20.35	450
May 15 2024	20.25	0.05	0.25%	20.20	20.25	20.15	6,900
May 14 2024	20.20	0.06	0.30%	20.20	20.20	20.20	600
May 13 2024	20.14	-0.11	-0.54%	20.15	20.15	20.14	1,304
May 10 2024	20.25	-0.05	-0.25%	20.21	20.25	20.20	3,900
May 09 2024	20.30	0.00	0.00%	20.30	20.30	20.30	0
May 08 2024	20.30	0.10	0.50%	20.16	20.30	20.15	7,000
May 07 2024	20.20	0.01	0.05%	20.22	20.25	20.20	5,360
May 06 2024	20.19	0.01	0.05%	20.19	20.19	20.19	907
May 03 2024	20.18	0.44	2.23%	20.18	20.18	20.18	600
May 02 2024	19.74	0.32	1.65%	19.51	19.74	19.50	3,256
May 01 2024	19.42	0.12	0.62%	19.42	19.42	19.42	100
Apr 30 2024	19.30	0.18	0.94%	19.11	19.30	19.11	3,413
Apr 29 2024	19.12	-0.05	-0.26%	19.10	19.12	19.10	1,000
Apr 26 2024	19.17	0.17	0.89%	19.09	19.17	19.09	2,800
Apr 25 2024	19.00	0.00	0.00%	18.96	19.00	18.96	4,800
Apr 24 2024	19.00	0.03	0.16%	18.96	19.00	18.95	800
Apr 23 2024	18.97	0.01	0.05%	19.00	19.00	18.97	1,000
Apr 22 2024	18.96	-0.15	-0.78%	19.15	19.15	18.95	2,009
Apr 19 2024	19.11	-0.21	-1.09%	19.55	19.55	19.11	5,264
Apr 18 2024	19.32	0.00	0.00%	19.23	19.32	19.23	1,300
Apr 17 2024	19.32	-0.17	-0.87%	19.34	19.38	19.32	1,100
Apr 16 2024	19.49	0.10	0.52%	19.50	19.50	19.49	9,685
Apr 15 2024	19.39	-0.20	-1.02%	19.60	19.60	19.39	2,600
Apr 12 2024	19.59	0.04	0.20%	19.55	19.60	19.55	27,666
Apr 11 2024	19.55	-0.01	-0.05%	19.57	19.57	19.54	17,700
Apr 10 2024	19.56	-0.04	-0.20%	19.60	19.60	19.45	4,425
Apr 09 2024	19.60	0.01	0.05%	19.81	19.81	19.60	900
Apr 08 2024	19.59	-0.21	-1.06%	19.85	19.85	19.59	6,600
Apr 05 2024	19.80	0.06	0.30%	19.70	19.80	19.70	7,100
Apr 04 2024	19.74	0.02	0.10%	19.90	19.90	19.74	7,100
Apr 03 2024	19.72	-0.17	-0.85%	19.80	19.80	19.72	800
Apr 02 2024	19.89	-0.11	-0.55%	20.00	20.00	19.89	1,933
Apr 01 2024	20.00	-0.04	-0.20%	20.02	20.02	20.00	647
Mar 28 2024	20.04	0.00	0.00%	20.04	20.04	20.04	13
Mar 27 2024	20.04	0.14	0.70%	20.05	20.05	20.04	1,191
Mar 26 2024	19.90	0.00	0.00%	19.90	19.90	19.90	7,428
Mar 25 2024	19.90	-0.07	-0.35%	19.90	19.90	19.90	2,300
Mar 22 2024	19.97	-0.03	-0.15%	19.99	20.00	19.90	4,200
Mar 21 2024	20.00	0.07	0.35%	20.00	20.00	20.00	500
Mar 20 2024	19.93	-0.02	-0.10%	19.93	19.93	19.93	600
Mar 19 2024	19.95	0.00	0.00%	19.90	19.95	19.89	1,566
Mar 18 2024	19.95	0.00	0.00%	19.95	19.95	19.95	26
Mar 15 2024	19.95	0.01	0.05%	19.95	19.95	19.73	10,300
Mar 14 2024	19.94	0.09	0.45%	19.80	19.94	19.76	3,427
Mar 13 2024	19.85	-0.03	-0.15%	19.85	19.85	19.85	2,300
Mar 12 2024	19.88	-0.02	-0.10%	19.88	19.88	19.88	600
Mar 11 2024	19.90	0.00	0.00%	19.62	19.90	19.62	1,800
Mar 08 2024	19.90	-0.04	-0.20%	19.80	19.90	19.80	800
Mar 07 2024	19.94	0.29	1.48%	19.66	19.94	19.66	2,500
Mar 06 2024	19.65	0.01	0.05%	19.66	19.66	19.65	1,300
Mar 05 2024	19.64	-0.12	-0.61%	19.80	19.80	19.62	7,522
Mar 04 2024	19.76	0.00	0.00%	19.76	19.76	19.76	26
Mar 01 2024	19.76	-0.05	-0.25%	19.81	19.81	19.76	497
Feb 29 2024	19.81	0.05	0.25%	19.92	19.92	19.81	769
Feb 28 2024	19.76	-0.19	-0.95%	19.70	19.76	19.70	1,131
Feb 27 2024	19.95	-0.04	-0.20%	20.04	20.04	19.95	1,376
Feb 26 2024	19.99	-0.09	-0.45%	20.05	20.05	19.99	1,200
Feb 23 2024	20.08	-0.01	-0.05%	20.11	20.11	20.08	650
Feb 22 2024	20.09	-0.07	-0.35%	20.05	20.09	20.00	7,260
Feb 21 2024	20.16	0.35	1.77%	20.16	20.16	20.16	100
Feb 20 2024	19.81	0.01	0.05%	19.82	19.82	19.81	5,950

Great West Lifeco

Torchlight Innovations

Enveric Biosciences

Brown Advisory Us Smalle...

Destiny Pharma (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions