Great-West Lifeco Inc. (LON:0AH3)
London
· Delayed Price · Currency is GBP · Price in CAD 61.17
-0.90 (-1.45%)
Mar 9, 2026, 2:57 PM GMT
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.00 | 63.00 | 62.07 | 62.07 | 62.07 | -1.69% | 2 |
| Mar 5, 2026 | 63.06 | 63.45 | 63.06 | 63.14 | 63.14 | -0.06% | - |
| Mar 4, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -0.50% | - |
| Mar 3, 2026 | 63.37 | 64.03 | 63.23 | 63.50 | 63.50 | -2.58% | 226 |
| Mar 2, 2026 | 64.25 | 65.61 | 64.00 | 65.18 | 64.51 | -1.17% | 1,365 |
| Feb 27, 2026 | 65.71 | 66.00 | 65.43 | 65.95 | 65.27 | -0.03% | 531 |
| Feb 26, 2026 | 64.88 | 66.07 | 64.50 | 65.97 | 65.29 | 3.06% | 53 |
| Feb 25, 2026 | 63.90 | 64.01 | 63.90 | 64.01 | 63.35 | -1.51% | 4,708 |
| Feb 24, 2026 | 65.00 | 65.00 | 64.99 | 64.99 | 64.32 | 0.78% | 2,670 |
| Feb 23, 2026 | 64.16 | 64.49 | 64.16 | 64.49 | 63.83 | 0.39% | 1,389 |
| Feb 20, 2026 | 63.82 | 64.24 | 63.45 | 64.24 | 63.58 | 1.17% | 447 |
| Feb 19, 2026 | 63.31 | 63.50 | 63.10 | 63.50 | 62.85 | 0.21% | 393 |
| Feb 18, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 62.72 | 0.21% | - |
| Feb 17, 2026 | 61.88 | 63.24 | 61.88 | 63.24 | 62.59 | 2.36% | 1,771 |
| Feb 13, 2026 | 61.27 | 61.78 | 61.27 | 61.78 | 61.14 | 1.56% | 34 |
| Feb 12, 2026 | 61.41 | 61.50 | 60.01 | 60.83 | 60.20 | 1.10% | 214 |
| Feb 11, 2026 | 60.25 | 60.25 | 60.17 | 60.17 | 59.55 | -0.22% | 16 |
| Feb 10, 2026 | 59.80 | 60.30 | 59.80 | 60.30 | 59.68 | 0.27% | 4 |
| Feb 9, 2026 | 61.23 | 61.23 | 60.14 | 60.14 | 59.52 | -2.45% | 228 |
| Feb 6, 2026 | 63.19 | 63.22 | 61.65 | 61.65 | 61.02 | -1.72% | 4 |
| Feb 5, 2026 | 63.08 | 63.18 | 62.73 | 62.73 | 62.09 | -1.18% | 2 |
| Feb 4, 2026 | 63.41 | 63.48 | 63.18 | 63.48 | 62.83 | 0.09% | 1 |
| Feb 3, 2026 | 63.43 | 63.43 | 63.42 | 63.42 | 62.77 | -0.70% | 5 |
| Feb 2, 2026 | 63.71 | 64.20 | 63.71 | 63.87 | 63.21 | 0.90% | 5 |
| Jan 30, 2026 | 63.68 | 63.68 | 63.30 | 63.30 | 62.65 | -0.53% | 1 |
| Jan 29, 2026 | 63.82 | 63.82 | 63.64 | 63.64 | 62.99 | -0.86% | 4 |
| Jan 28, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 63.53 | -0.42% | - |
| Jan 27, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 63.80 | -0.40% | 1,299 |
| Jan 26, 2026 | 64.15 | 64.72 | 64.15 | 64.72 | 64.05 | 1.08% | 3,760 |
| Jan 23, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 63.37 | -5.69% | 45 |
| Jan 8, 2026 | 67.89 | 67.89 | 67.89 | 67.89 | 67.19 | 0.43% | 4,965 |
| Dec 29, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 66.91 | 0.66% | 1,906 |
| Dec 22, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 66.47 | 3.60% | 1 |
| Nov 25, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 63.55 | 0.83% | 34 |
| Nov 24, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 63.03 | 0.30% | 944 |
| Nov 21, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 62.84 | 2.61% | 100 |
| Nov 17, 2025 | 62.35 | 62.47 | 62.35 | 62.47 | 61.25 | 6.35% | 276 |
| Oct 29, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 57.59 | -0.73% | 213 |
| Oct 27, 2025 | 59.32 | 59.32 | 59.17 | 59.17 | 58.01 | 0.44% | 183 |
| Oct 24, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 57.76 | 3.42% | 442 |
| Oct 6, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 55.85 | 3.66% | 28 |
| Sep 26, 2025 | 54.61 | 54.95 | 54.61 | 54.95 | 53.87 | 1.09% | 400 |
| Sep 25, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 53.29 | -0.20% | 1 |
| Sep 22, 2025 | 54.30 | 54.47 | 54.27 | 54.47 | 53.40 | 1.64% | 500 |
| Sep 19, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 52.54 | 1.29% | 500 |
| Sep 16, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 51.87 | -2.79% | - |
| Sep 15, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 53.36 | -0.06% | 200 |
| Sep 10, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 53.39 | -0.80% | 100 |
| Sep 9, 2025 | 54.82 | 54.96 | 54.82 | 54.90 | 53.82 | 1.70% | 1,500 |