Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

GWO.PR.R Great West Lifeco Inc

18.64

-0.11 (-0.59%)

Jun 21 2024 - Closed

Delayed by 15 minutes

GWO.PR.R Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	18.64	-0.11	-0.59%	18.71	18.71	18.64	12,900
Jun 20 2024	18.75	0.05	0.27%	18.61	18.75	18.61	18,354
Jun 19 2024	18.70	0.05	0.27%	18.59	18.75	18.55	8,100
Jun 18 2024	18.65	0.05	0.27%	18.92	18.92	18.65	1,700
Jun 17 2024	18.60	-0.12	-0.64%	18.97	18.97	18.60	5,400
Jun 14 2024	18.72	-0.13	-0.69%	18.78	18.78	18.60	2,600
Jun 13 2024	18.85	-0.06	-0.32%	18.90	18.90	18.85	1,760
Jun 12 2024	18.91	-0.03	-0.16%	18.85	18.99	18.85	1,656
Jun 11 2024	18.94	0.09	0.48%	19.00	19.00	18.85	3,300
Jun 10 2024	18.85	-0.01	-0.05%	18.85	18.85	18.85	400
Jun 07 2024	18.86	0.01	0.05%	18.86	18.86	18.86	525
Jun 06 2024	18.85	-0.07	-0.37%	19.02	19.02	18.85	9,500
Jun 05 2024	18.92	0.12	0.64%	18.92	18.92	18.92	400
Jun 04 2024	18.80	-0.21	-1.10%	18.82	18.82	18.80	4,350
Jun 03 2024	19.01	0.01	0.05%	19.01	19.01	19.01	100
May 31 2024	19.00	-0.25	-1.30%	19.03	19.11	19.00	3,700
May 30 2024	19.25	0.11	0.57%	19.25	19.25	19.25	200
May 29 2024	19.14	-0.11	-0.57%	19.13	19.14	19.11	2,600
May 28 2024	19.25	0.07	0.36%	19.25	19.25	19.25	1,500
May 27 2024	19.18	0.05	0.26%	19.22	19.27	19.18	3,929
May 24 2024	19.13	0.00	0.00%	19.13	19.13	19.13	0
May 23 2024	19.13	0.00	0.00%	19.13	19.13	19.13	0
May 22 2024	19.13	0.12	0.63%	18.88	19.14	18.88	4,743
May 21 2024	19.01	0.00	0.00%	19.01	19.01	19.01	70
May 17 2024	19.01	-0.05	-0.26%	19.00	19.15	19.00	2,300
May 16 2024	19.06	0.06	0.32%	19.14	19.14	19.00	1,550
May 15 2024	19.00	0.05	0.26%	18.91	19.00	18.66	7,000
May 14 2024	18.95	0.09	0.48%	18.95	18.95	18.95	800
May 13 2024	18.86	-0.09	-0.47%	18.90	18.99	18.86	3,478
May 10 2024	18.95	-0.03	-0.16%	18.90	18.95	18.90	345
May 09 2024	18.98	0.00	0.00%	18.98	18.98	18.98	0
May 08 2024	18.98	0.11	0.58%	18.87	18.98	18.87	3,800
May 07 2024	18.87	-0.08	-0.42%	18.92	18.92	18.87	2,300
May 06 2024	18.95	0.25	1.34%	18.75	18.95	18.75	8,600
May 03 2024	18.70	0.29	1.58%	18.57	18.70	18.57	1,000
May 02 2024	18.41	0.30	1.66%	18.15	18.41	18.15	2,912
May 01 2024	18.11	0.21	1.17%	17.98	18.11	17.98	1,690
Apr 30 2024	17.90	0.00	0.00%	17.90	17.90	17.90	115
Apr 29 2024	17.90	0.15	0.85%	17.90	17.90	17.90	773
Apr 26 2024	17.75	0.00	0.00%	17.75	17.75	17.75	0
Apr 25 2024	17.75	-0.05	-0.28%	17.80	17.80	17.75	4,100
Apr 24 2024	17.80	-0.10	-0.56%	17.80	17.80	17.80	1,951
Apr 23 2024	17.90	0.00	0.00%	17.90	17.90	17.90	0
Apr 22 2024	17.90	-0.10	-0.56%	17.81	17.90	17.81	1,200
Apr 19 2024	18.00	-0.14	-0.77%	18.04	18.04	18.00	1,770
Apr 18 2024	18.14	0.01	0.06%	18.15	18.15	18.14	975
Apr 17 2024	18.13	-0.06	-0.33%	18.09	18.13	18.09	3,355
Apr 16 2024	18.19	0.10	0.55%	18.04	18.19	18.04	4,810
Apr 15 2024	18.09	-0.16	-0.88%	18.21	18.21	18.00	7,739
Apr 12 2024	18.25	-0.05	-0.27%	18.25	18.25	18.25	2,130
Apr 11 2024	18.30	0.07	0.38%	18.28	18.37	18.28	11,200
Apr 10 2024	18.23	-0.11	-0.60%	18.19	18.23	18.19	1,200
Apr 09 2024	18.34	-0.16	-0.86%	18.40	18.40	18.34	700
Apr 08 2024	18.50	-0.02	-0.11%	18.50	18.50	18.50	500
Apr 05 2024	18.52	0.01	0.05%	18.52	18.52	18.52	400
Apr 04 2024	18.51	0.01	0.05%	18.55	18.55	18.51	4,300
Apr 03 2024	18.50	-0.02	-0.11%	18.62	18.81	18.50	5,078
Apr 02 2024	18.52	-0.23	-1.23%	18.61	18.61	18.52	2,100
Apr 01 2024	18.75	-0.07	-0.37%	18.70	18.80	18.70	1,009
Mar 28 2024	18.82	0.29	1.57%	18.82	18.82	18.82	300
Mar 27 2024	18.53	-0.02	-0.11%	18.52	18.53	18.52	1,607
Mar 26 2024	18.55	-0.11	-0.59%	18.55	18.55	18.55	570

Great West Lifeco

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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