Great-West Lifeco Inc. (TSX:GWO)
Canada
· Delayed Price · Currency is CAD 61.73
-0.31 (-0.50%)
At close: Mar 9, 2026
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.68 | 61.95 | 60.55 | 61.73 | 61.73 | -0.50% | 4,666,509 |
| Mar 6, 2026 | 63.12 | 63.12 | 62.00 | 62.04 | 62.04 | -1.91% | 4,091,095 |
| Mar 5, 2026 | 63.06 | 63.58 | 62.80 | 63.25 | 63.25 | 0.36% | 1,227,583 |
| Mar 4, 2026 | 63.21 | 63.92 | 62.98 | 63.02 | 63.02 | -0.52% | 987,957 |
| Mar 3, 2026 | 63.37 | 64.28 | 63.06 | 63.35 | 63.35 | -3.28% | 3,236,692 |
| Mar 2, 2026 | 64.21 | 65.70 | 64.01 | 65.50 | 64.83 | -0.61% | 3,466,120 |
| Feb 27, 2026 | 65.65 | 66.23 | 65.20 | 65.90 | 65.23 | -0.14% | 6,281,576 |
| Feb 26, 2026 | 64.88 | 66.29 | 64.69 | 65.99 | 65.31 | 2.21% | 2,276,641 |
| Feb 25, 2026 | 63.90 | 64.64 | 63.61 | 64.56 | 63.90 | 0.99% | 1,398,161 |
| Feb 24, 2026 | 64.94 | 64.94 | 62.84 | 63.93 | 63.28 | -1.48% | 3,671,902 |
| Feb 23, 2026 | 63.89 | 65.00 | 63.89 | 64.89 | 64.23 | 1.64% | 4,149,129 |
| Feb 20, 2026 | 63.82 | 64.28 | 63.56 | 63.84 | 63.19 | 0.13% | 1,959,800 |
| Feb 19, 2026 | 63.31 | 64.04 | 63.00 | 63.76 | 63.11 | 0.69% | 2,463,413 |
| Feb 18, 2026 | 63.37 | 63.85 | 62.49 | 63.32 | 62.67 | 0.27% | 3,991,074 |
| Feb 17, 2026 | 61.88 | 63.55 | 61.88 | 63.15 | 62.50 | 2.22% | 2,436,871 |
| Feb 13, 2026 | 61.25 | 62.27 | 61.25 | 61.78 | 61.15 | 1.21% | 1,673,568 |
| Feb 12, 2026 | 61.41 | 61.51 | 59.56 | 61.04 | 60.42 | 1.09% | 3,514,003 |
| Feb 11, 2026 | 60.25 | 60.50 | 59.54 | 60.38 | 59.76 | 0.25% | 3,140,699 |
| Feb 10, 2026 | 59.78 | 60.66 | 59.78 | 60.23 | 59.61 | 0.70% | 3,765,373 |
| Feb 9, 2026 | 61.70 | 61.84 | 59.55 | 59.81 | 59.20 | -2.80% | 4,209,299 |
| Feb 6, 2026 | 63.19 | 63.19 | 61.31 | 61.53 | 60.90 | -2.02% | 1,693,780 |
| Feb 5, 2026 | 63.08 | 63.34 | 62.50 | 62.80 | 62.16 | -0.27% | 1,539,043 |
| Feb 4, 2026 | 63.38 | 63.61 | 62.83 | 62.97 | 62.33 | -0.29% | 1,601,076 |
| Feb 3, 2026 | 64.14 | 64.14 | 63.09 | 63.15 | 62.50 | -1.50% | 1,838,409 |
| Feb 2, 2026 | 63.72 | 64.30 | 63.71 | 64.11 | 63.45 | 0.58% | 1,161,923 |
| Jan 30, 2026 | 63.53 | 63.77 | 62.96 | 63.74 | 63.09 | 0.44% | 1,523,467 |
| Jan 29, 2026 | 63.82 | 64.28 | 63.37 | 63.46 | 62.81 | -0.41% | 1,155,543 |
| Jan 28, 2026 | 64.16 | 64.35 | 63.35 | 63.72 | 63.07 | -0.59% | 886,741 |
| Jan 27, 2026 | 64.43 | 65.11 | 64.04 | 64.10 | 63.44 | -0.45% | 742,208 |
| Jan 26, 2026 | 64.67 | 64.95 | 64.05 | 64.39 | 63.73 | -0.20% | 1,202,043 |
| Jan 23, 2026 | 64.54 | 64.75 | 64.03 | 64.52 | 63.86 | -0.09% | 997,016 |
| Jan 22, 2026 | 64.83 | 65.20 | 64.48 | 64.58 | 63.92 | -0.26% | 787,381 |
| Jan 21, 2026 | 64.98 | 65.61 | 64.63 | 64.75 | 64.09 | -0.18% | 1,211,571 |
| Jan 20, 2026 | 66.01 | 66.16 | 64.54 | 64.87 | 64.21 | -1.98% | 1,281,904 |
| Jan 19, 2026 | 66.55 | 67.18 | 65.85 | 66.18 | 65.50 | -0.85% | 807,583 |
| Jan 16, 2026 | 66.78 | 67.48 | 66.49 | 66.75 | 66.07 | -0.16% | 1,610,425 |
| Jan 15, 2026 | 66.60 | 67.10 | 66.60 | 66.86 | 66.18 | 0.38% | 573,985 |
| Jan 14, 2026 | 66.25 | 67.03 | 66.23 | 66.61 | 65.93 | 0.59% | 802,237 |
| Jan 13, 2026 | 67.13 | 67.60 | 66.07 | 66.22 | 65.54 | -1.47% | 855,228 |
| Jan 12, 2026 | 67.11 | 67.60 | 67.05 | 67.21 | 66.52 | -0.07% | 1,226,211 |
| Jan 9, 2026 | 67.55 | 67.79 | 67.18 | 67.26 | 66.57 | -0.24% | 714,021 |
| Jan 8, 2026 | 68.30 | 68.56 | 67.13 | 67.42 | 66.73 | -1.19% | 1,397,257 |
| Jan 7, 2026 | 67.86 | 68.45 | 67.67 | 68.23 | 67.53 | 0.21% | 694,684 |
| Jan 6, 2026 | 67.35 | 68.17 | 67.24 | 68.09 | 67.39 | 1.04% | 1,033,665 |
| Jan 5, 2026 | 67.04 | 68.24 | 66.93 | 67.39 | 66.70 | 0.43% | 2,410,434 |
| Jan 2, 2026 | 67.70 | 67.86 | 67.00 | 67.10 | 66.41 | -0.87% | 415,186 |
| Dec 31, 2025 | 67.86 | 67.88 | 67.57 | 67.69 | 67.00 | -0.25% | 520,863 |
| Dec 30, 2025 | 67.63 | 68.00 | 67.40 | 67.86 | 67.17 | 0.55% | 1,507,031 |
| Dec 29, 2025 | 67.37 | 67.80 | 67.37 | 67.49 | 66.80 | 0.09% | 2,287,265 |
| Dec 24, 2025 | 67.41 | 67.83 | 67.39 | 67.43 | 66.74 | -0.06% | 314,127 |
| Dec 23, 2025 | 67.26 | 67.82 | 67.26 | 67.47 | 66.78 | 0.21% | 2,116,120 |
| Dec 22, 2025 | 66.67 | 67.46 | 66.35 | 67.33 | 66.64 | 0.64% | 1,868,139 |
| Dec 19, 2025 | 67.15 | 67.59 | 66.79 | 66.90 | 66.22 | -0.22% | 1,579,103 |
| Dec 18, 2025 | 66.68 | 67.31 | 66.68 | 67.05 | 66.36 | 0.72% | 1,307,833 |
| Dec 17, 2025 | 67.51 | 67.87 | 66.19 | 66.57 | 65.89 | -1.38% | 1,364,073 |
| Dec 16, 2025 | 67.37 | 67.91 | 67.15 | 67.50 | 66.81 | 0.22% | 2,232,809 |
| Dec 15, 2025 | 66.88 | 68.12 | 66.88 | 67.35 | 66.66 | 0.82% | 1,221,522 |
| Dec 12, 2025 | 66.24 | 66.82 | 66.21 | 66.80 | 66.12 | 1.10% | 1,069,590 |
| Dec 11, 2025 | 65.10 | 66.28 | 65.10 | 66.07 | 65.39 | 1.24% | 1,388,270 |
| Dec 10, 2025 | 64.61 | 65.41 | 64.60 | 65.26 | 64.59 | 1.12% | 864,135 |
| Dec 9, 2025 | 64.08 | 64.68 | 63.60 | 64.54 | 63.88 | 1.22% | 2,089,885 |
| Dec 8, 2025 | 63.05 | 63.86 | 62.92 | 63.76 | 63.11 | 0.65% | 4,302,901 |
| Dec 5, 2025 | 63.07 | 63.50 | 62.87 | 63.35 | 62.70 | 0.35% | 1,410,039 |
| Dec 4, 2025 | 62.75 | 63.69 | 62.75 | 63.13 | 62.48 | 0.30% | 4,958,934 |
| Dec 3, 2025 | 63.37 | 63.37 | 62.75 | 62.94 | 62.30 | -1.26% | 1,780,827 |
| Dec 2, 2025 | 64.57 | 64.57 | 63.72 | 63.74 | 62.48 | -1.22% | 2,226,354 |
| Dec 1, 2025 | 64.75 | 65.17 | 63.97 | 64.53 | 63.26 | -0.40% | 4,668,605 |
| Nov 28, 2025 | 65.04 | 65.24 | 64.53 | 64.79 | 63.51 | -0.43% | 2,422,340 |
| Nov 27, 2025 | 64.74 | 65.48 | 64.74 | 65.07 | 63.79 | 0.53% | 3,813,354 |
| Nov 26, 2025 | 64.61 | 64.87 | 64.16 | 64.73 | 63.45 | 0.26% | 1,384,618 |
| Nov 25, 2025 | 64.73 | 65.00 | 64.25 | 64.56 | 63.29 | 0.05% | 2,640,332 |
| Nov 24, 2025 | 64.02 | 64.77 | 64.02 | 64.53 | 63.26 | 0.61% | 4,064,666 |
| Nov 21, 2025 | 63.16 | 64.27 | 63.14 | 64.14 | 62.88 | 1.79% | 1,739,498 |
| Nov 20, 2025 | 63.11 | 63.26 | 62.70 | 63.01 | 61.77 | 0.08% | 739,425 |
| Nov 19, 2025 | 62.81 | 63.31 | 62.79 | 62.96 | 61.72 | 0.13% | 970,343 |
| Nov 18, 2025 | 62.59 | 63.10 | 62.44 | 62.88 | 61.64 | 0.26% | 1,468,235 |
| Nov 17, 2025 | 62.53 | 62.81 | 62.32 | 62.72 | 61.48 | 0.27% | 1,228,003 |
| Nov 14, 2025 | 62.53 | 62.76 | 62.08 | 62.55 | 61.32 | -0.14% | 1,412,728 |
| Nov 13, 2025 | 62.25 | 62.81 | 62.13 | 62.64 | 61.41 | 0.58% | 970,286 |
| Nov 12, 2025 | 60.88 | 62.41 | 60.85 | 62.28 | 61.05 | 2.25% | 1,922,012 |
| Nov 11, 2025 | 60.00 | 61.05 | 59.92 | 60.91 | 59.71 | 1.47% | 935,837 |
| Nov 10, 2025 | 59.75 | 60.33 | 59.75 | 60.03 | 58.85 | 0.22% | 1,973,772 |
| Nov 7, 2025 | 60.93 | 61.19 | 59.57 | 59.90 | 58.72 | -1.61% | 1,050,233 |
| Nov 6, 2025 | 60.56 | 61.39 | 60.16 | 60.88 | 59.68 | 2.63% | 2,038,035 |
| Nov 5, 2025 | 59.66 | 59.99 | 59.01 | 59.32 | 58.15 | -0.35% | 2,239,422 |
| Nov 4, 2025 | 59.18 | 59.69 | 59.02 | 59.53 | 58.36 | -0.02% | 1,048,162 |
| Nov 3, 2025 | 59.39 | 59.79 | 59.25 | 59.54 | 58.37 | 0.13% | 2,666,600 |
| Oct 31, 2025 | 59.32 | 59.56 | 59.15 | 59.46 | 58.29 | - | 814,084 |
| Oct 30, 2025 | 58.70 | 59.58 | 58.62 | 59.46 | 58.29 | 1.07% | 776,373 |
| Oct 29, 2025 | 59.15 | 59.33 | 58.50 | 58.83 | 57.67 | -0.86% | 1,476,013 |
| Oct 28, 2025 | 59.40 | 59.71 | 59.16 | 59.34 | 58.17 | 0.20% | 1,822,557 |
| Oct 27, 2025 | 59.28 | 59.54 | 59.12 | 59.22 | 58.05 | -0.05% | 1,591,451 |
| Oct 24, 2025 | 59.13 | 59.39 | 58.94 | 59.25 | 58.08 | 0.49% | 1,428,440 |
| Oct 23, 2025 | 58.85 | 59.19 | 58.57 | 58.96 | 57.80 | 0.48% | 1,024,936 |
| Oct 22, 2025 | 58.16 | 58.93 | 58.16 | 58.68 | 57.52 | 0.84% | 775,911 |
| Oct 21, 2025 | 57.77 | 58.30 | 57.56 | 58.19 | 57.04 | 0.54% | 647,084 |
| Oct 20, 2025 | 58.00 | 58.35 | 57.82 | 57.88 | 56.74 | 0.17% | 981,559 |
| Oct 17, 2025 | 58.74 | 58.83 | 57.69 | 57.78 | 56.64 | -1.70% | 887,549 |
| Oct 16, 2025 | 58.02 | 58.90 | 57.74 | 58.78 | 57.62 | 1.00% | 793,489 |
| Oct 15, 2025 | 58.67 | 59.36 | 58.02 | 58.20 | 57.05 | -0.90% | 824,366 |