S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

GWO.PR.S Great West Lifeco Inc

20.45

0.58 (2.92%)

May 02 2024 - Closed

Delayed by 15 minutes

GWO.PR.S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	19.87	0.16	0.81%	19.75	19.87	19.69	2,921
Apr 30 2024	19.71	0.18	0.92%	19.71	19.71	19.71	3,856
Apr 29 2024	19.53	0.15	0.77%	19.39	19.53	19.39	1,600
Apr 26 2024	19.38	0.08	0.41%	19.39	19.39	19.38	700
Apr 25 2024	19.30	0.00	0.00%	19.30	19.30	19.30	0
Apr 24 2024	19.30	-0.05	-0.26%	19.31	19.31	19.30	702
Apr 23 2024	19.35	-0.08	-0.41%	19.21	19.35	19.21	3,059
Apr 22 2024	19.43	-0.10	-0.51%	19.55	19.55	19.43	1,900
Apr 19 2024	19.53	-0.35	-1.76%	19.58	19.66	19.53	4,412
Apr 18 2024	19.88	0.03	0.15%	19.80	19.88	19.80	900
Apr 17 2024	19.85	0.00	0.00%	19.85	19.85	19.85	5
Apr 16 2024	19.85	-0.10	-0.50%	19.85	19.85	19.85	500
Apr 15 2024	19.95	-0.15	-0.75%	19.95	19.95	19.95	2,070
Apr 12 2024	20.10	-0.10	-0.50%	19.96	20.10	19.96	20,260
Apr 11 2024	20.20	0.21	1.05%	20.03	20.20	20.00	5,300
Apr 10 2024	19.99	-0.06	-0.30%	20.05	20.05	19.95	6,500
Apr 09 2024	20.05	0.02	0.10%	20.20	20.20	20.02	91,400
Apr 08 2024	20.03	-0.32	-1.57%	20.25	20.25	20.03	2,300
Apr 05 2024	20.35	0.10	0.49%	20.24	20.35	20.20	2,700
Apr 04 2024	20.25	-0.02	-0.10%	20.25	20.25	20.25	10,800
Apr 03 2024	20.27	0.10	0.50%	20.03	20.27	20.03	1,030
Apr 02 2024	20.17	-0.17	-0.84%	20.30	20.30	20.17	700
Apr 01 2024	20.34	0.00	0.00%	20.34	20.34	20.34	17
Mar 28 2024	20.34	0.00	0.00%	20.34	20.34	20.34	78
Mar 27 2024	20.34	0.09	0.44%	20.30	20.34	20.30	16,536
Mar 26 2024	20.25	0.03	0.15%	20.23	20.28	20.23	1,572
Mar 25 2024	20.22	-0.04	-0.20%	20.27	20.35	20.22	5,012
Mar 22 2024	20.26	0.00	0.00%	20.26	20.26	20.26	500
Mar 21 2024	20.26	0.00	0.00%	20.26	20.26	20.26	1,200
Mar 20 2024	20.26	0.06	0.30%	20.21	20.26	20.21	2,800
Mar 19 2024	20.20	0.08	0.40%	20.11	20.20	20.11	3,600
Mar 18 2024	20.12	-0.07	-0.35%	20.20	20.20	20.12	500
Mar 15 2024	20.19	0.03	0.15%	20.14	20.19	20.14	1,100
Mar 14 2024	20.16	-0.13	-0.64%	20.29	20.29	20.11	5,284
Mar 13 2024	20.29	0.00	0.00%	20.29	20.29	20.29	0
Mar 12 2024	20.29	0.00	0.00%	20.29	20.29	20.29	0
Mar 11 2024	20.29	0.17	0.84%	20.12	20.29	20.12	1,350
Mar 08 2024	20.12	0.00	0.00%	20.12	20.12	20.12	0
Mar 07 2024	20.12	0.00	0.00%	20.12	20.12	20.12	532
Mar 06 2024	20.12	0.02	0.10%	20.10	20.12	20.10	1,700
Mar 05 2024	20.10	-0.02	-0.10%	20.09	20.10	20.09	891
Mar 04 2024	20.12	-0.15	-0.74%	20.14	20.14	20.12	4,675
Mar 01 2024	20.27	0.00	0.00%	20.27	20.27	20.27	0
Feb 29 2024	20.27	0.17	0.85%	20.17	20.27	20.17	51,665
Feb 28 2024	20.10	-0.29	-1.42%	20.10	20.10	20.10	400
Feb 27 2024	20.39	0.03	0.15%	20.39	20.39	20.39	700
Feb 26 2024	20.36	-0.09	-0.44%	20.42	20.42	20.36	2,000
Feb 23 2024	20.45	0.00	0.00%	20.49	20.50	20.45	1,740
Feb 22 2024	20.45	0.05	0.25%	20.50	20.50	20.45	4,850
Feb 21 2024	20.40	0.05	0.25%	20.40	20.40	20.40	765
Feb 20 2024	20.35	0.01	0.05%	20.35	20.35	20.35	3,730
Feb 16 2024	20.34	0.19	0.94%	20.35	20.35	20.34	575
Feb 15 2024	20.15	-0.26	-1.27%	20.15	20.15	20.15	2,800
Feb 14 2024	20.41	0.00	0.00%	20.41	20.41	20.41	0
Feb 13 2024	20.41	0.01	0.05%	20.37	20.45	20.37	16,725
Feb 12 2024	20.40	0.00	0.00%	20.40	20.40	20.40	0
Feb 09 2024	20.40	-0.03	-0.15%	20.30	20.40	20.30	1,200
Feb 08 2024	20.43	-0.03	-0.15%	20.42	20.50	20.42	2,176
Feb 07 2024	20.46	0.00	0.00%	20.46	20.46	20.46	0
Feb 06 2024	20.46	-0.22	-1.06%	20.64	20.64	20.46	2,799
Feb 05 2024	20.68	-0.04	-0.19%	20.68	20.68	20.68	2,025
Feb 02 2024	20.72	-0.07	-0.34%	20.75	20.80	20.72	1,975

Great West Lifeco

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