Great West Lifeco Inc Historical Data - GWO.PR.T | ADVFN

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.T)
Great West Lifeco Inc (GWO.PR.T) Historical

Great West Lifeco Inc (GWO.PR.T)

19.18

0.11

(0.576822%)

Closed May 01 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714513200	19.18	0.11	0.58	19.14	19.18	19.14	215
1714426800	19.07	-0.03	-0.16	19.07	19.07	19.07	800
1714167600	19.1	0.09	0.47	19.06	19.1	19.05	1000
1714081200	19.01	-0.04	-0.21	19.01	19.1	19.01	6700
1713994800	19.05	0.04	0.21	19.02	19.1	19.02	1000
1713908400	19.01	-0.05	-0.26	19	19.11	19	17000
1713822000	19.06	-0.14	-0.73	19.29	19.29	19	34600
1713562800	19.2	-0.1	-0.52	19.3	19.3	19.12	248864
1713476400	19.3	0	0.00	19.35	19.35	19.3	1500
1713390000	19.3	-0.05	-0.26	19.5	19.5	19.23	1150
1713303600	19.35	0	0.00	19.35	19.35	19.35	0
1713217200	19.35	-0.09	-0.46	19.44	19.44	19.35	300
1712958000	19.44	-0.1	-0.51	19.51	19.51	19.44	9400
1712871600	19.54	0.02	0.10	19.63	19.63	19.42	19081
1712785200	19.52	-0.03	-0.15	19.46	19.52	19.45	1000
1712698800	19.55	0.04	0.21	19.59	19.61	19.55	13949
1712612400	19.51	-0.19	-0.96	19.655	19.67	19.51	25300
1712353200	19.7	-0.05	-0.25	19.77	19.8	19.7	7200
1712266800	19.75	-0.02	-0.10	19.9	19.9	19.75	3800
1712180400	19.77	-0.13	-0.65	19.8	19.8	19.75	12000
1712094000	19.9	-0.15	-0.75	19.9	19.9	19.9	5500
1712007600	20.05	-0.15	-0.74	20	20.05	20	400
1711662000	20.2	0.05	0.25	20.13	20.2	20.13	1170
1711575600	20.15	0.22	1.10	20.15	20.15	20.15	300
1711489200	19.93	0	0.00	19.93	19.93	19.93	38
1711402800	19.93	0	0.00	19.93	19.93	19.93	0
1711143600	19.93	0	0.00	19.93	19.93	19.93	468
1711057200	19.93	0.07	0.35	19.91	19.94	19.86	5400
1710970800	19.86	-0.09	-0.45	19.86	19.86	19.86	1400
1710884400	19.95	-0.02	-0.10	19.96	19.96	19.95	898
1710798000	19.97	-0.03	-0.15	20.1	20.1	19.97	400
1710538800	20	0.1	0.50	20	20	20	600
1710452400	19.9	-0.1	-0.50	20	20.1	19.9	8500
1710366000	20	0.1	0.50	20	20	20	2200
1710279600	19.9	0	0.00	19.9	19.9	19.9	0
1710193200	19.9	0	0.00	19.9	19.9	19.9	0
1709937600	19.9	0	0.00	19.85	19.9	19.85	900
1709851200	19.9	-0.04	-0.20	19.91	19.95	19.9	1225
1709764800	19.94	0.14	0.71	19.98	19.98	19.94	905
1709678400	19.8	-0.05	-0.25	19.82	19.82	19.8	1400
1709592000	19.85	0	0.00	19.85	19.85	19.85	600
1709332800	19.85	-0.05	-0.25	19.85	19.85	19.85	400
1709246400	19.9	0.05	0.25	19.91	19.91	19.9	2900
1709160000	19.85	-0.15	-0.75	19.87	19.9	19.85	960
1709073600	20	0	0.00	20	20	20	1200
1708987200	20	-0.1	-0.50	20.11	20.11	20	7200
1708728000	20.1	-0.01	-0.05	20.12	20.12	20.05	5070
1708641600	20.11	0.01	0.05	20.11	20.11	20.11	700
1708555200	20.1	0.1	0.50	20.1	20.1	20.1	400
1708468800	20	-0.01	-0.05	20	20.02	20	2350
1708123200	20.01	-0.07	-0.35	20	20.01	20	700
1708036800	20.08	0.07	0.35	20.005	20.08	20.005	2200
1707950400	20.01	0	0.00	20.01	20.01	20.01	0
1707864000	20.01	0	0.00	20.01	20.01	20.01	0
1707777600	20.01	0	0.00	20.21	20.21	20	5650
1707518400	20.01	-0.1	-0.50	20.01	20.01	20.01	100
1707432000	20.11	-0.09	-0.45	20.11	20.11	20.11	742
1707345600	20.2	0	0.00	20.2	20.2	20.2	0
1707259200	20.2	-0.15	-0.74	20.26	20.26	20.2	4200
1707172800	20.35	0	0.00	20.35	20.35	20.35	0
1706913600	20.35	-0.09	-0.44	20.36	20.36	20.35	2900
1706827200	20.44	0.07	0.34	20.26	20.47	20.25	21472

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