Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

GWO.PR.P Great West Lifeco Inc

21.22

0.07 (0.33%)

Jul 16 2024 - Closed

Delayed by 15 minutes

GWO.PR.P Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	21.22	0.07	0.33%	21.14	21.22	21.14	76,260
Jul 15 2024	21.15	0.05	0.24%	21.10	21.15	21.05	750
Jul 12 2024	21.10	0.18	0.86%	21.00	21.10	21.00	11,075
Jul 11 2024	20.92	0.13	0.63%	20.84	20.96	20.84	12,801
Jul 10 2024	20.79	-0.11	-0.53%	20.84	20.85	20.79	23,200
Jul 09 2024	20.90	0.00	0.00%	20.78	20.90	20.78	1,000
Jul 08 2024	20.90	0.02	0.10%	21.00	21.00	20.87	10,775
Jul 05 2024	20.88	-0.02	-0.10%	20.89	21.08	20.88	5,572
Jul 04 2024	20.90	0.00	0.00%	20.90	20.90	20.90	0
Jul 03 2024	20.90	0.08	0.38%	21.20	21.20	20.90	600
Jul 02 2024	20.82	-0.38	-1.79%	21.13	21.22	20.82	2,399
Jun 28 2024	21.20	0.21	1.00%	21.03	21.20	21.01	5,613
Jun 27 2024	20.99	0.20	0.96%	20.65	20.99	20.65	3,300
Jun 26 2024	20.79	0.06	0.29%	20.79	20.79	20.79	8,535
Jun 25 2024	20.73	-0.02	-0.10%	20.73	20.79	20.73	22,117
Jun 24 2024	20.75	0.07	0.34%	20.56	20.75	20.56	1,800
Jun 21 2024	20.68	0.00	0.00%	20.68	20.68	20.68	0
Jun 20 2024	20.68	0.18	0.88%	20.59	20.70	20.57	10,817
Jun 19 2024	20.50	-0.15	-0.73%	20.52	20.52	20.50	7,500
Jun 18 2024	20.65	0.08	0.39%	20.55	20.75	20.50	6,472
Jun 17 2024	20.57	-0.14	-0.68%	20.80	20.80	20.57	5,500
Jun 14 2024	20.71	-0.08	-0.38%	20.78	20.80	20.71	2,760
Jun 13 2024	20.79	-0.26	-1.24%	21.00	21.00	20.79	3,300
Jun 12 2024	21.05	-0.06	-0.28%	21.11	21.14	21.05	2,520
Jun 11 2024	21.11	0.16	0.76%	21.11	21.11	21.11	200
Jun 10 2024	20.95	-0.05	-0.24%	20.95	20.95	20.95	900
Jun 07 2024	21.00	0.01	0.05%	21.09	21.10	20.91	11,600
Jun 06 2024	20.99	-0.06	-0.29%	20.99	20.99	20.99	300
Jun 05 2024	21.05	0.05	0.24%	21.06	21.06	21.00	8,800
Jun 04 2024	21.00	-0.01	-0.05%	21.04	21.06	20.91	16,700
Jun 03 2024	21.01	0.03	0.14%	21.02	21.05	20.92	5,200
May 31 2024	20.98	-0.30	-1.41%	20.97	20.98	20.97	2,100
May 30 2024	21.28	-0.09	-0.42%	21.37	21.37	21.27	4,700
May 29 2024	21.37	-0.13	-0.60%	21.41	21.41	21.37	2,100
May 28 2024	21.50	0.03	0.14%	21.39	21.51	21.39	29,095
May 27 2024	21.47	0.18	0.85%	21.34	21.47	21.34	10,707
May 24 2024	21.29	0.05	0.24%	21.29	21.30	21.29	1,400
May 23 2024	21.24	0.03	0.14%	21.22	21.24	21.19	7,896
May 22 2024	21.21	0.01	0.05%	21.20	21.25	21.20	6,600
May 21 2024	21.20	0.07	0.33%	21.15	21.29	21.15	3,645
May 17 2024	21.13	-0.26	-1.22%	21.28	21.28	21.13	500
May 16 2024	21.39	0.32	1.52%	21.39	21.39	21.39	100
May 15 2024	21.07	-0.03	-0.14%	21.20	21.20	21.05	4,591
May 14 2024	21.10	0.00	0.00%	21.10	21.10	21.10	50
May 13 2024	21.10	0.01	0.05%	21.10	21.11	21.10	19,542
May 10 2024	21.09	0.15	0.72%	21.08	21.09	21.05	2,660
May 09 2024	20.94	0.02	0.10%	20.87	21.09	20.87	3,000
May 08 2024	20.92	-0.07	-0.33%	21.02	21.02	20.90	6,100
May 07 2024	20.99	0.01	0.05%	21.03	21.05	20.90	8,240
May 06 2024	20.98	0.10	0.48%	20.87	21.00	20.87	6,791
May 03 2024	20.88	0.23	1.11%	20.57	20.88	20.57	5,550
May 02 2024	20.65	0.38	1.87%	20.44	20.65	20.44	8,371
May 01 2024	20.27	0.16	0.80%	20.15	20.27	20.14	2,175
Apr 30 2024	20.11	0.19	0.95%	19.89	20.11	19.89	6,783
Apr 29 2024	19.92	-0.06	-0.30%	19.98	19.98	19.92	8,000
Apr 26 2024	19.98	0.14	0.71%	19.98	19.98	19.98	800
Apr 25 2024	19.84	-0.01	-0.05%	19.85	19.85	19.78	2,900
Apr 24 2024	19.85	0.07	0.35%	19.79	19.96	19.78	1,554
Apr 23 2024	19.78	-0.03	-0.15%	19.80	19.82	19.78	7,700
Apr 22 2024	19.81	0.00	0.00%	19.73	19.90	19.73	4,438
Apr 19 2024	19.81	-0.29	-1.44%	20.30	20.30	19.81	11,690
Apr 18 2024	20.10	-0.06	-0.30%	20.16	20.16	20.10	30,215

Great West Lifeco

Sumitomo Mitsui Financial

iShares MSCI Brazil ETF

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