Great-West Lifeco Inc. (TSX:GWO)
Canada
· Delayed Price · Currency is CAD 72.45
+1.04 (1.46%)
Apr 28, 2026, 4:00 PM EST
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.51 | 72.55 | 71.51 | 72.45 | 72.45 | 1.46% | 946,029 |
| Apr 27, 2026 | 71.11 | 71.67 | 70.67 | 71.41 | 71.41 | 0.13% | 1,017,287 |
| Apr 24, 2026 | 71.66 | 71.84 | 71.12 | 71.32 | 71.32 | -0.63% | 735,116 |
| Apr 23, 2026 | 70.79 | 71.78 | 70.79 | 71.77 | 71.77 | 1.31% | 717,800 |
| Apr 22, 2026 | 71.07 | 71.09 | 70.39 | 70.84 | 70.84 | -0.01% | 560,526 |
| Apr 21, 2026 | 70.46 | 71.02 | 70.46 | 70.85 | 70.85 | 0.41% | 1,760,289 |
| Apr 20, 2026 | 70.29 | 70.82 | 70.19 | 70.56 | 70.56 | 0.04% | 1,177,711 |
| Apr 17, 2026 | 69.76 | 70.77 | 69.76 | 70.53 | 70.53 | 1.38% | 684,088 |
| Apr 16, 2026 | 70.73 | 70.91 | 69.52 | 69.57 | 69.57 | -1.46% | 788,512 |
| Apr 15, 2026 | 69.20 | 70.68 | 68.97 | 70.60 | 70.60 | 1.92% | 601,275 |
| Apr 14, 2026 | 68.74 | 69.38 | 68.40 | 69.27 | 69.27 | 0.68% | 1,284,981 |
| Apr 13, 2026 | 67.67 | 68.90 | 67.49 | 68.80 | 68.80 | 1.45% | 536,640 |
| Apr 10, 2026 | 67.52 | 67.84 | 66.99 | 67.82 | 67.82 | 0.38% | 606,705 |
| Apr 9, 2026 | 66.72 | 67.64 | 66.62 | 67.56 | 67.56 | 1.15% | 750,503 |
| Apr 8, 2026 | 66.70 | 67.24 | 66.50 | 66.79 | 66.79 | 1.11% | 966,056 |
| Apr 7, 2026 | 66.16 | 66.34 | 65.61 | 66.06 | 66.06 | 0.03% | 863,785 |
| Apr 6, 2026 | 65.95 | 66.67 | 65.85 | 66.04 | 66.04 | 0.06% | 1,062,934 |
| Apr 2, 2026 | 64.97 | 66.22 | 64.90 | 66.00 | 66.00 | 0.66% | 887,199 |
| Apr 1, 2026 | 65.38 | 66.42 | 65.28 | 65.57 | 65.57 | 0.64% | 1,142,256 |
| Mar 31, 2026 | 63.98 | 65.29 | 63.95 | 65.15 | 65.15 | 2.05% | 1,242,918 |
| Mar 30, 2026 | 63.68 | 64.69 | 63.42 | 63.84 | 63.84 | 0.58% | 1,351,825 |
| Mar 27, 2026 | 64.16 | 64.16 | 63.28 | 63.47 | 63.47 | -1.24% | 681,917 |
| Mar 26, 2026 | 64.57 | 64.93 | 64.09 | 64.27 | 64.27 | -0.73% | 1,466,007 |
| Mar 25, 2026 | 64.09 | 64.88 | 64.09 | 64.74 | 64.74 | 1.51% | 918,972 |
| Mar 24, 2026 | 63.09 | 63.94 | 63.00 | 63.78 | 63.78 | 0.90% | 1,315,384 |
| Mar 23, 2026 | 63.99 | 63.99 | 62.98 | 63.21 | 63.21 | 0.41% | 1,841,456 |
| Mar 20, 2026 | 62.85 | 64.11 | 62.85 | 62.95 | 62.95 | 0.21% | 2,802,664 |
| Mar 19, 2026 | 64.31 | 64.58 | 62.48 | 62.82 | 62.82 | -2.70% | 1,476,455 |
| Mar 18, 2026 | 64.15 | 64.94 | 64.05 | 64.56 | 64.56 | 0.59% | 1,078,187 |
| Mar 17, 2026 | 64.17 | 65.00 | 64.15 | 64.18 | 64.18 | 0.28% | 1,084,348 |
| Mar 16, 2026 | 64.15 | 64.35 | 63.40 | 64.00 | 64.00 | 1.17% | 1,754,261 |
| Mar 13, 2026 | 62.54 | 63.58 | 62.52 | 63.26 | 63.26 | 1.41% | 1,485,584 |
| Mar 12, 2026 | 62.24 | 62.72 | 62.15 | 62.38 | 62.38 | -0.21% | 1,700,356 |
| Mar 11, 2026 | 62.62 | 63.03 | 62.06 | 62.51 | 62.51 | -0.06% | 2,404,372 |
| Mar 10, 2026 | 61.70 | 63.32 | 61.59 | 62.55 | 62.55 | 1.33% | 3,413,154 |
| 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 |