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

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Great West Lifeco Inc (GWO.PR.N)
Great West Lifeco Inc (GWO.PR.N) Historical

Great West Lifeco Inc (GWO.PR.N)

14.95

-0.15

( -0.99% )

Updated: 16:00:03

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721943600	15.1	0.25	1.68	14.8	15.1	14.8	30800
1721857200	14.85	0	0.00	14.85	14.85	14.85	0
1721770800	14.85	0.17	1.16	14.85	14.85	14.85	43000
1721684400	14.68	0	0.00	14.68	14.68	14.68	0
1721425200	14.68	-0.46	-3.04	14.64	14.68	14.64	4226
1721338800	15.14	0.29	1.95	14.7	15.14	14.7	200
1721252400	14.85	0.2	1.37	14.65	14.85	14.65	2000
1721166000	14.65	0.05	0.34	14.64	14.65	14.64	200
1721079600	14.6	0	0.00	14.6	14.6	14.6	0
1720820400	14.6	0	0.00	14.6	14.6	14.6	15000
1720734000	14.6	-0.25	-1.68	14.58	14.7	14.58	11722
1720647600	14.85	-0.14	-0.93	14.92	14.92	14.75	4230
1720561200	14.99	-0.01	-0.07	14.955	14.99	14.955	1000
1720474800	15	0	0.00	14.65	15	14.65	3100
1720215600	15	0	0.00	15	15	15	0
1720129200	15	0.01	0.07	14.99	15	14.99	1300
1720042800	14.99	-0.01	-0.07	14.99	14.99	14.99	100
1719956400	15	0.2	1.35	14.98	15	14.98	3000
1719610800	14.8	0	0.00	14.8	14.8	14.8	2022
1719524400	14.8	-0.03	-0.20	14.8	14.8	14.8	1574
1719438000	14.83	0.82	5.85	14.54	14.83	14.54	2756
1719351600	14.01	0	0.00	14.01	14.01	14.01	0
1719265200	14.01	0.16	1.16	13.98	14.01	13.98	2700
1719006000	13.85	0	0.00	13.85	13.85	13.85	0
1718919600	13.85	0.05	0.36	13.89	14.2	13.85	2700
1718833200	13.8	-0.15	-1.08	13.88	13.88	13.8	2182
1718746800	13.95	-0.05	-0.36	14	14	13.95	689
1718660400	14	-0.08	-0.57	14.03	14.03	14	800
1718401200	14.08	-0.23	-1.61	14.15	14.15	14.08	2300
1718314800	14.31	-0.21	-1.45	14.3	14.31	14.3	25100
1718228400	14.52	0.17	1.18	14.68	14.68	14.52	1800
1718142000	14.35	-0.1	-0.69	14.36	14.36	14.35	1800
1718055600	14.45	0.05	0.35	14.45	14.45	14.45	100
1717796400	14.4	-0.91	-5.94	14.96	14.96	14.35	2600
1717710000	15.31	-0.01	-0.07	15.31	15.31	15.31	300
1717623600	15.32	0.02	0.13	15.3	15.32	15.3	300
1717537200	15.3	-0.06	-0.39	15.3	15.35	15.3	7400
1717450800	15.36	0.06	0.39	15.3	15.36	15.3	3600
1717191600	15.3	0.15	0.99	15.29	15.34	15.29	6700
1717105200	15.15	0.11	0.73	15.07	15.15	15.05	1300
1717018800	15.04	-0.34	-2.21	15.04	15.04	15.04	100
1716932400	15.38	0.08	0.52	15.47	15.47	15.26	9200
1716846000	15.3	0.38	2.55	14.99	15.3	14.9	8362
1716586800	14.92	0	0.00	14.92	14.92	14.92	0
1716500400	14.92	0.16	1.08	14.8	14.92	14.8	4317
1716414000	14.76	-0.24	-1.60	14.95	14.95	14.75	2321
1716327600	15	0.1	0.67	15	15	15	200
1715982000	14.9	-0.08	-0.53	14.9	14.9	14.9	3000
1715895600	14.98	0	0.00	14.98	14.98	14.98	90
1715809200	14.98	0	0.00	14.98	14.98	14.98	0
1715722800	14.98	0	0.00	14.98	14.98	14.98	0
1715636400	14.98	-0.25	-1.64	14.94	14.98	14.9	2200
1715377200	15.23	-0.07	-0.46	15.23	15.23	15.23	100
1715290800	15.3	-0.03	-0.20	15.31	15.31	15.3	1148
1715204400	15.33	-0.14	-0.90	15.33	15.33	15.33	900
1715118000	15.47	0.12	0.78	15.35	15.47	15.35	1100
1715031600	15.35	0.47	3.16	15.28	15.35	15.28	1200
1714772400	14.88	-0.41	-2.68	15.3	15.3	14.88	248
1714686000	15.29	0.33	2.21	14.8	15.34	14.8	64627
1714599600	14.96	0.23	1.56	14.74	14.96	14.74	71193
1714513200	14.73	0.03	0.20	14.65	14.73	14.6	6979
1714426800	14.7	0.15	1.03	14.47	14.7	14.47	8100
1714167600	14.55	0	0.00	14.55	14.55	14.55	0

Great West Lifeco

Xp Properties Fundo DE I...

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