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

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Great West Lifeco Inc (GWO.PR.R)

19.92

-0.08

( -0.40% )

Updated: 10:49:24

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
1731019200	20	-0.06	-0.30	19.9	20	19.9	400
1730932800	20.06	-0.09	-0.45	19.99	20.06	19.99	2600
1730846400	20.15	0	0.00	20.09	20.15	20.09	442
1730760000	20.15	0.08	0.40	19.97	20.15	19.97	3200
1730497200	20.07	-0.01	-0.05	20.07	20.07	20.07	600
1730410800	20.08	-0.05	-0.25	20.1	20.22	20.08	11100
1730324400	20.13	-0.05	-0.25	20.18	20.18	20.13	4206
1730238000	20.18	-0.24	-1.18	20.37	20.37	20.18	5900
1730151600	20.42	-0.2	-0.97	20.5	20.5	20.42	3240
1729892400	20.62	-0.09	-0.43	20.62	20.62	20.61	2800
1729806000	20.71	0.06	0.29	20.97	20.99	20.55	5000
1729719600	20.65	0.08	0.39	20.55	20.65	20.55	1200
1729633200	20.57	-0.16	-0.77	20.8	20.85	20.57	3200
1729546800	20.73	-0.1	-0.48	20.81	20.81	20.73	16600
1729287600	20.83	-0.06	-0.29	20.91	20.91	20.81	251312
1729201200	20.89	-0.1	-0.48	21.09	21.09	20.89	6700
1729114800	20.99	-0.08	-0.38	20.995	21	20.92	10100
1729028400	21.07	-0.13	-0.61	21.18	21.19	20.95	6100
1728682800	21.2	0.11	0.52	21.2	21.2	21.2	255
1728596400	21.09	-0.11	-0.52	21.19	21.19	21.09	3000
1728510000	21.2	-0.19	-0.89	21.35	21.35	21.15	6300
1728423600	21.39	-0.09	-0.42	21.47	21.47	21.35	6652
1728337200	21.48	0.1	0.47	21.4	21.48	21.35	19252
1728078000	21.38	0.16	0.75	21.23	21.38	21.23	500
1727991600	21.22	0.01	0.05	21.24	21.24	21.05	2200
1727905200	21.21	-0.01	-0.05	21.25	21.25	21.21	1677
1727818800	21.22	-0.03	-0.14	21.25	21.25	21.22	4500
1727732400	21.25	0.09	0.43	21.22	21.27	21.15	2808
1727473200	21.16	0.14	0.67	21.21	21.22	21.16	1500
1727386800	21.02	-0.2	-0.94	21.215	21.215	21.02	11828
1727300400	21.22	0.2	0.95	21.01	21.22	21	1589
1727214000	21.02	-0.18	-0.85	21.01	21.02	21.01	2210
1727127600	21.2	0	0.00	21.2	21.2	21.2	1
1726868400	21.2	0	0.00	21.19	21.2	21.19	3200
1726782000	21.2	0.1	0.47	21.11	21.2	21.11	2500
1726695600	21.1	0.04	0.19	21	21.11	21	4400
1726609200	21.06	0.08	0.38	21.04	21.08	21.04	4710
1726522800	20.98	0.03	0.14	20.985	21.05	20.98	7800
1726263600	20.95	0	0.00	20.98	21.03	20.95	3400
1726177200	20.95	0.04	0.19	20.95	20.95	20.95	200
1726090800	20.91	-0.03	-0.14	20.92	20.92	20.91	1800
1726004400	20.94	0.07	0.34	20.89	20.95	20.89	20095
1725918000	20.87	-0.13	-0.62	20.66	20.91	20.66	27300
1725658800	21	0.18	0.86	21	21	21	500
1725572400	20.82	0.08	0.39	20.75	20.82	20.75	1665
1725486000	20.74	0.17	0.83	20.61	20.74	20.6	5700
1725399600	20.57	0	0.00	20.57	20.57	20.57	0
1725054000	20.57	0.03	0.15	20.64	20.64	20.57	4368
1724967600	20.54	-0.09	-0.44	20.64	20.64	20.54	1850
1724881200	20.63	-0.12	-0.58	20.65	20.72	20.63	1800
1724794800	20.75	0.25	1.22	20.69	20.75	20.69	700
1724708400	20.5	0	0.00	20.5	20.5	20.5	0
1724449200	20.5	0.08	0.39	20.5	20.5	20.5	763
1724362800	20.42	-0.09	-0.44	20.45	20.45	20.42	600
1724276400	20.51	0.16	0.79	20.52	20.52	20.49	1140
1724190000	20.35	0.15	0.74	20.35	20.36	20.35	400
1724103600	20.2	-0.12	-0.59	20.2	20.2	20.2	100
1723844400	20.32	0.03	0.15	20.31	20.32	20.31	3400
1723758000	20.29	-0.01	-0.05	20.29	20.29	20.29	300
1723671600	20.3	0.2	1.00	20.21	20.3	20.21	1600
1723585200	20.1	-0.02	-0.10	20.1	20.1	20.1	1300
1723498800	20.12	0	0.00	20.12	20.12	20.12	0
1723239600	20.12	0.05	0.25	20.08	20.12	20.08	989
1723153200	20.07	-0.02	-0.10	20.07	20.07	20.07	300

Great West Lifeco

Province of Ontario

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