Great-West Lifeco Inc. (TSX:GWO)
Canada
· Delayed Price · Currency is CAD 63.35
+0.22 (0.35%)
At close: Dec 5, 2025
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.07 | 63.50 | 62.87 | 63.35 | 63.35 | 0.35% | 1,230,442 |
| Dec 4, 2025 | 62.75 | 63.69 | 62.75 | 63.13 | 63.13 | 0.30% | 4,958,934 |
| Dec 3, 2025 | 63.37 | 63.37 | 62.75 | 62.94 | 62.94 | -1.26% | 1,572,664 |
| Dec 2, 2025 | 64.57 | 64.57 | 63.72 | 63.74 | 63.13 | -1.22% | 2,226,354 |
| Dec 1, 2025 | 64.75 | 65.17 | 63.97 | 64.53 | 63.91 | -0.40% | 4,668,605 |
| Nov 28, 2025 | 65.04 | 65.24 | 64.53 | 64.79 | 64.17 | -0.43% | 2,422,340 |
| Nov 27, 2025 | 64.74 | 65.48 | 64.74 | 65.07 | 64.45 | 0.53% | 3,813,354 |
| Nov 26, 2025 | 64.61 | 64.87 | 64.16 | 64.73 | 64.11 | 0.26% | 1,384,618 |
| Nov 25, 2025 | 64.73 | 65.00 | 64.25 | 64.56 | 63.94 | 0.05% | 2,640,332 |
| Nov 24, 2025 | 64.02 | 64.77 | 64.02 | 64.53 | 63.91 | 0.61% | 4,064,666 |
| Nov 21, 2025 | 63.16 | 64.27 | 63.14 | 64.14 | 63.53 | 1.79% | 1,739,498 |
| Nov 20, 2025 | 63.11 | 63.26 | 62.70 | 63.01 | 62.41 | 0.08% | 739,425 |
| Nov 19, 2025 | 62.81 | 63.31 | 62.79 | 62.96 | 62.36 | 0.13% | 970,343 |
| Nov 18, 2025 | 62.59 | 63.10 | 62.44 | 62.88 | 62.28 | 0.26% | 1,468,235 |
| Nov 17, 2025 | 62.53 | 62.81 | 62.32 | 62.72 | 62.12 | 0.27% | 1,228,003 |
| Nov 14, 2025 | 62.53 | 62.76 | 62.08 | 62.55 | 61.95 | -0.14% | 1,412,728 |
| Nov 13, 2025 | 62.25 | 62.81 | 62.13 | 62.64 | 62.04 | 0.58% | 970,286 |
| Nov 12, 2025 | 60.88 | 62.41 | 60.85 | 62.28 | 61.68 | 2.25% | 1,922,012 |
| Nov 11, 2025 | 60.00 | 61.05 | 59.92 | 60.91 | 60.33 | 1.47% | 935,837 |
| Nov 10, 2025 | 59.75 | 60.33 | 59.75 | 60.03 | 59.46 | 0.22% | 1,973,772 |
| Nov 7, 2025 | 60.93 | 61.19 | 59.57 | 59.90 | 59.33 | -1.61% | 1,050,233 |
| Nov 6, 2025 | 60.56 | 61.39 | 60.16 | 60.88 | 60.30 | 2.63% | 2,038,035 |
| Nov 5, 2025 | 59.66 | 59.99 | 59.01 | 59.32 | 58.75 | -0.35% | 2,239,422 |
| Nov 4, 2025 | 59.18 | 59.69 | 59.02 | 59.53 | 58.96 | -0.02% | 1,048,162 |
| Nov 3, 2025 | 59.39 | 59.79 | 59.25 | 59.54 | 58.97 | 0.13% | 2,666,600 |
| Oct 31, 2025 | 59.32 | 59.56 | 59.15 | 59.46 | 58.89 | - | 814,084 |
| Oct 30, 2025 | 58.70 | 59.58 | 58.62 | 59.46 | 58.89 | 1.07% | 776,373 |
| Oct 29, 2025 | 59.15 | 59.33 | 58.50 | 58.83 | 58.27 | -0.86% | 1,476,013 |
| Oct 28, 2025 | 59.40 | 59.71 | 59.16 | 59.34 | 58.77 | 0.20% | 1,822,557 |
| Oct 27, 2025 | 59.28 | 59.54 | 59.12 | 59.22 | 58.65 | -0.05% | 1,591,451 |
| Oct 24, 2025 | 59.13 | 59.39 | 58.94 | 59.25 | 58.68 | 0.49% | 1,428,440 |
| Oct 23, 2025 | 58.85 | 59.19 | 58.57 | 58.96 | 58.40 | 0.48% | 1,024,936 |
| Oct 22, 2025 | 58.16 | 58.93 | 58.16 | 58.68 | 58.12 | 0.84% | 775,911 |
| Oct 21, 2025 | 57.77 | 58.30 | 57.56 | 58.19 | 57.63 | 0.54% | 647,084 |
| Oct 20, 2025 | 58.00 | 58.35 | 57.82 | 57.88 | 57.33 | 0.17% | 981,559 |
| Oct 17, 2025 | 58.74 | 58.83 | 57.69 | 57.78 | 57.23 | -1.70% | 887,549 |
| Oct 16, 2025 | 58.02 | 58.90 | 57.74 | 58.78 | 58.22 | 1.00% | 793,489 |
| Oct 15, 2025 | 58.67 | 59.36 | 58.02 | 58.20 | 57.64 | -0.90% | 824,366 |
| Oct 14, 2025 | 58.23 | 59.07 | 58.20 | 58.73 | 58.17 | 0.67% | 1,511,858 |
| Oct 10, 2025 | 58.29 | 58.52 | 57.83 | 58.34 | 57.78 | 0.45% | 803,062 |
| Oct 9, 2025 | 58.35 | 58.35 | 57.62 | 58.08 | 57.52 | -0.33% | 1,473,813 |
| Oct 8, 2025 | 57.75 | 58.45 | 57.60 | 58.27 | 57.71 | 1.34% | 1,000,003 |
| Oct 7, 2025 | 57.48 | 57.68 | 57.24 | 57.50 | 56.95 | 0.17% | 1,451,834 |
| Oct 6, 2025 | 56.89 | 57.55 | 56.65 | 57.40 | 56.85 | 1.22% | 710,897 |
| Oct 3, 2025 | 56.34 | 56.89 | 56.26 | 56.71 | 56.17 | 0.37% | 769,351 |
| Oct 2, 2025 | 56.58 | 56.58 | 55.92 | 56.50 | 55.96 | 0.32% | 1,533,478 |
| Oct 1, 2025 | 56.21 | 56.49 | 55.72 | 56.32 | 55.78 | -0.28% | 919,713 |
| Sep 30, 2025 | 56.16 | 56.53 | 55.92 | 56.48 | 55.94 | 0.84% | 1,428,278 |
| Sep 29, 2025 | 55.18 | 56.10 | 55.13 | 56.01 | 55.47 | 1.63% | 1,188,971 |
| Sep 26, 2025 | 54.27 | 55.17 | 54.27 | 55.11 | 54.58 | 1.64% | 3,491,145 |
| Sep 25, 2025 | 53.89 | 54.36 | 53.89 | 54.22 | 53.70 | 0.37% | 2,221,699 |
| Sep 24, 2025 | 54.67 | 54.69 | 53.78 | 54.02 | 53.50 | -1.17% | 756,255 |
| Sep 23, 2025 | 54.52 | 54.79 | 54.40 | 54.66 | 54.14 | 0.15% | 551,907 |
| Sep 22, 2025 | 53.77 | 54.71 | 53.69 | 54.58 | 54.06 | 1.37% | 1,508,810 |
| Sep 19, 2025 | 53.41 | 53.92 | 53.32 | 53.84 | 53.32 | 1.20% | 1,206,757 |
| Sep 18, 2025 | 53.20 | 53.46 | 53.15 | 53.20 | 52.69 | -0.15% | 933,992 |
| Sep 17, 2025 | 52.87 | 53.46 | 52.81 | 53.28 | 52.77 | 1.08% | 1,968,947 |
| Sep 16, 2025 | 53.95 | 54.14 | 52.51 | 52.71 | 52.21 | -2.59% | 2,192,398 |
| Sep 15, 2025 | 54.77 | 55.01 | 53.99 | 54.11 | 53.59 | -1.35% | 1,599,276 |
| Sep 12, 2025 | 55.00 | 55.04 | 54.55 | 54.85 | 54.33 | -0.53% | 1,192,030 |
| Sep 11, 2025 | 54.55 | 55.18 | 54.52 | 55.14 | 54.61 | 0.93% | 1,846,943 |
| Sep 10, 2025 | 54.63 | 54.83 | 54.44 | 54.63 | 54.11 | -0.15% | 1,570,901 |
| Sep 9, 2025 | 54.08 | 54.98 | 54.08 | 54.71 | 54.19 | 0.92% | 1,385,404 |
| Sep 8, 2025 | 54.14 | 54.25 | 53.88 | 54.21 | 53.69 | 0.06% | 1,932,157 |
| Sep 5, 2025 | 54.52 | 54.55 | 54.12 | 54.18 | 53.66 | -0.93% | 1,207,681 |
| Sep 4, 2025 | 54.76 | 55.18 | 54.60 | 54.69 | 54.17 | 0.26% | 648,813 |
| Sep 3, 2025 | 54.65 | 54.89 | 54.18 | 54.55 | 54.03 | 0.39% | 805,853 |
| Sep 2, 2025 | 54.29 | 54.50 | 53.88 | 54.34 | 53.82 | -0.11% | 6,899,697 |
| Aug 29, 2025 | 54.53 | 54.94 | 54.27 | 54.40 | 53.88 | -1.09% | 7,770,048 |
| Aug 28, 2025 | 54.83 | 55.18 | 54.60 | 55.00 | 53.87 | 0.16% | 2,047,037 |
| Aug 27, 2025 | 54.50 | 55.09 | 54.34 | 54.91 | 53.78 | 0.51% | 3,747,028 |
| Aug 26, 2025 | 54.76 | 54.85 | 54.41 | 54.63 | 53.51 | -0.58% | 2,277,096 |
| Aug 25, 2025 | 54.84 | 55.26 | 54.62 | 54.95 | 53.82 | -0.51% | 6,772,793 |
| Aug 22, 2025 | 54.56 | 55.40 | 54.56 | 55.23 | 54.09 | 0.20% | 6,870,563 |
| Aug 21, 2025 | 55.15 | 55.54 | 55.02 | 55.12 | 53.99 | 0.18% | 505,379 |
| Aug 20, 2025 | 54.62 | 55.18 | 54.62 | 55.02 | 53.89 | 0.88% | 804,086 |
| Aug 19, 2025 | 54.62 | 54.90 | 54.50 | 54.54 | 53.42 | 0.09% | 495,953 |
| Aug 18, 2025 | 54.27 | 54.69 | 54.25 | 54.49 | 53.37 | 0.29% | 915,809 |
| Aug 15, 2025 | 53.75 | 54.50 | 53.65 | 54.33 | 53.21 | 1.36% | 1,055,025 |
| Aug 14, 2025 | 52.72 | 53.62 | 52.72 | 53.60 | 52.50 | 1.53% | 963,212 |
| Aug 13, 2025 | 53.51 | 53.79 | 52.67 | 52.79 | 51.70 | -1.22% | 1,731,704 |
| Aug 12, 2025 | 53.17 | 53.59 | 53.16 | 53.44 | 52.34 | 0.75% | 728,366 |
| Aug 11, 2025 | 53.35 | 53.46 | 52.92 | 53.04 | 51.95 | -0.45% | 1,384,720 |
| Aug 8, 2025 | 53.03 | 53.71 | 53.01 | 53.28 | 52.18 | 0.53% | 2,593,848 |
| Aug 7, 2025 | 54.17 | 54.42 | 52.77 | 53.00 | 51.91 | -2.18% | 830,101 |
| Aug 6, 2025 | 53.23 | 54.26 | 52.55 | 54.18 | 53.07 | 3.67% | 4,427,158 |
| Aug 5, 2025 | 52.24 | 52.82 | 52.07 | 52.26 | 51.19 | 0.38% | 3,758,159 |
| Aug 1, 2025 | 52.02 | 52.18 | 51.60 | 52.06 | 50.99 | 0.06% | 1,706,620 |
| Jul 31, 2025 | 52.06 | 52.09 | 51.70 | 52.03 | 50.96 | 0.02% | 1,218,380 |
| Jul 30, 2025 | 51.87 | 52.18 | 51.72 | 52.02 | 50.95 | 0.52% | 1,405,606 |
| Jul 29, 2025 | 52.16 | 52.25 | 51.71 | 51.75 | 50.69 | -0.54% | 1,718,400 |
| Jul 28, 2025 | 52.31 | 52.49 | 51.81 | 52.03 | 50.96 | -0.78% | 2,354,416 |
| Jul 25, 2025 | 52.83 | 53.00 | 52.42 | 52.44 | 51.36 | -0.68% | 2,241,258 |
| Jul 24, 2025 | 52.45 | 52.95 | 52.45 | 52.80 | 51.71 | 0.38% | 1,588,507 |
| Jul 23, 2025 | 52.36 | 52.96 | 52.31 | 52.60 | 51.52 | 0.46% | 1,789,371 |
| Jul 22, 2025 | 52.20 | 52.80 | 52.20 | 52.36 | 51.28 | 0.58% | 895,414 |
| Jul 21, 2025 | 52.00 | 52.26 | 51.63 | 52.06 | 50.99 | 0.10% | 1,569,856 |
| Jul 18, 2025 | 52.01 | 52.05 | 51.71 | 52.01 | 50.94 | 0.33% | 1,124,612 |
| Jul 17, 2025 | 51.44 | 51.96 | 51.44 | 51.84 | 50.77 | 0.29% | 1,648,827 |
| Jul 16, 2025 | 52.00 | 52.07 | 51.40 | 51.69 | 50.63 | -0.27% | 736,023 |