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

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.S)
Great West Lifeco Inc (GWO.PR.S) Historical

Great West Lifeco Inc (GWO.PR.S)

21.23

0.18

( 0.86% )

Updated: 15:59:58

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	21.05	-0.01	-0.05	21.05	21.05	21.05	15100
1721857200	21.06	0.3	1.45	20.84	21.06	20.84	3000
1721770800	20.76	0.01	0.05	20.76	20.76	20.75	6000
1721684400	20.75	0.22	1.07	20.75	20.75	20.75	900
1721425200	20.53	0	0.00	20.53	20.53	20.53	0
1721338800	20.53	-0.07	-0.34	20.54	20.57	20.53	3700
1721252400	20.6	-0.15	-0.72	20.67	20.67	20.6	3900
1721166000	20.75	0.16	0.78	20.5	20.75	20.45	10965
1721079600	20.59	0.04	0.19	20.51	20.59	20.51	1300
1720820400	20.55	-0.05	-0.24	20.52	20.55	20.52	500
1720734000	20.6	0.18	0.88	20.6	20.6	20.6	266
1720647600	20.42	-0.05	-0.24	20.35	20.42	20.35	2300
1720561200	20.47	0.16	0.79	20.23	20.47	20.23	10900
1720474800	20.31	0	0.00	20.31	20.31	20.31	35789
1720215600	20.31	0	0.00	20.26	20.31	20.26	8900
1720129200	20.31	0.13	0.64	20.3	20.31	20.3	1900
1720042800	20.18	0.04	0.20	20.19	20.2	20.18	6494
1719956400	20.14	-0.06	-0.30	20.2	20.2	20.13	9835
1719610800	20.2	0.06	0.30	20.2	20.2	20.2	6643
1719524400	20.14	0.04	0.20	20.2	20.2	20.14	5907
1719438000	20.1	0.07	0.35	20.03	20.1	20.03	3206
1719351600	20.03	-0.1	-0.50	20.1	20.17	20.03	3127
1719265200	20.13	0.03	0.15	20.05	20.15	20.05	1775
1719006000	20.1	0.05	0.25	20	20.1	20	3100
1718919600	20.05	0.05	0.25	19.95	20.16	19.95	4626
1718833200	20	-0.18	-0.89	20.1	20.1	20	17600
1718746800	20.18	-0.07	-0.35	20.19	20.2	20.17	5400
1718660400	20.25	-0.15	-0.74	20.36	20.36	20.25	403
1718401200	20.4	-0.05	-0.24	20.39	20.42	20.39	3512
1718314800	20.45	-0.13	-0.63	20.45	20.45	20.45	600
1718228400	20.58	0	0.00	20.58	20.58	20.58	0
1718142000	20.58	-0.02	-0.10	20.57	20.58	20.57	600
1718055600	20.6	0.22	1.08	20.27	20.6	20.27	1400
1717796400	20.38	-0.06	-0.29	20.38	20.38	20.38	725
1717710000	20.44	-0.08	-0.39	20.42	20.44	20.42	400
1717623600	20.52	0.07	0.34	20.48	20.58	20.48	14600
1717537200	20.45	0.03	0.15	20.37	20.45	20.37	3977
1717450800	20.42	-0.48	-2.30	20.53	20.53	20.42	1800
1717191600	20.9	0	0.00	20.9	20.9	20.9	0
1717105200	20.9	0	0.00	20.9	20.9	20.9	25
1717018800	20.9	0.02	0.10	20.96	20.96	20.9	2445
1716932400	20.88	-0.26	-1.23	20.86	20.91	20.86	1810
1716846000	21.14	0.39	1.88	20.7	21.14	20.7	6743
1716586800	20.75	0	0.00	20.75	20.75	20.75	825
1716500400	20.75	0.1	0.48	20.6	20.75	20.6	2638
1716414000	20.65	0.07	0.34	20.65	20.65	20.65	450
1716327600	20.58	0	0.00	20.58	20.58	20.58	80
1715982000	20.58	0	0.00	20.58	20.58	20.58	118
1715895600	20.58	0	0.00	20.58	20.58	20.58	0
1715809200	20.58	0.08	0.39	20.65	20.65	20.58	725
1715722800	20.5	0.1	0.49	20.5	20.51	20.5	1500
1715636400	20.4	-0.12	-0.58	20.55	20.55	20.4	2200
1715377200	20.52	0	0.00	20.52	20.52	20.52	77
1715290800	20.52	-0.02	-0.10	20.53	20.53	20.52	925
1715204400	20.54	0	0.00	20.54	20.54	20.5	2050
1715118000	20.54	0.04	0.20	20.55	20.55	20.54	10325
1715031600	20.5	0	0.00	20.5	20.5	20.5	685
1714772400	20.5	0.05	0.24	20.41	20.5	20.36	4300
1714686000	20.45	0.58	2.92	19.9	20.45	19.9	53756
1714599600	19.87	0.16	0.81	19.75	19.87	19.69	2921
1714513200	19.71	0.18	0.92	19.71	19.71	19.71	3856
1714426800	19.53	0.15	0.77	19.39	19.53	19.39	1600
1714167600	19.38	0.08	0.41	19.39	19.39	19.38	700

Great West Lifeco

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