Great-West Lifeco Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	72.890	73.870	72.680	73.550	72.376	598,411
2026-04-30	72.860	73.330	72.390	72.580	71.421	1,024,790
2026-04-29	72.320	72.970	72.275	72.880	71.716	1,122,690
2026-04-28	71.510	72.550	71.510	72.450	71.293	946,029
2026-04-27	71.110	71.665	70.665	71.410	70.270	1,047,374
2026-04-24	71.660	71.840	71.120	71.320	70.181	735,116
2026-04-23	70.790	71.780	70.790	71.770	70.624	769,353
2026-04-22	71.070	71.090	70.390	70.840	69.709	590,892
2026-04-21	70.460	71.020	70.460	70.850	69.719	1,790,641
2026-04-20	70.290	70.820	70.190	70.560	69.433	1,215,469
2026-04-17	69.760	70.770	69.760	70.530	69.404	684,088
2026-04-16	70.730	70.910	69.520	69.570	68.459	821,696
2026-04-15	69.200	70.680	68.970	70.600	69.473	631,869
2026-04-14	68.740	69.380	68.400	69.270	68.164	1,316,137
2026-04-13	67.670	68.900	67.490	68.800	67.701	568,042
2026-04-10	67.520	67.840	66.990	67.820	66.737	606,705
2026-04-09	66.720	67.640	66.620	67.560	66.481	782,470
2026-04-08	66.700	67.240	66.500	66.790	65.723	998,249
2026-04-07	66.160	66.340	65.610	66.060	65.005	896,321
2026-04-06	65.950	66.670	65.850	66.040	64.985	1,095,364
2026-04-02	64.970	66.220	64.900	66.000	64.946	887,199
2026-04-01	65.380	66.420	65.280	65.570	64.523	1,237,279
2026-03-31	63.980	65.290	63.945	65.150	64.110	1,344,797
2026-03-30	63.680	64.690	63.420	63.840	62.821	1,351,825
2026-03-27	64.160	64.160	63.280	63.470	62.456	681,917
2026-03-26	64.570	64.930	64.090	64.270	63.244	1,466,007
2026-03-25	64.090	64.880	64.090	64.740	63.706	1,020,598
2026-03-24	63.090	63.940	63.000	63.780	62.762	1,315,384
2026-03-23	63.990	63.990	62.980	63.210	62.201	1,841,456
2026-03-20	62.850	64.110	62.850	62.950	61.945	2,901,924
2026-03-19	64.310	64.575	62.480	62.820	61.817	1,476,455
2026-03-18	64.150	64.940	64.050	64.560	63.529	1,206,581
2026-03-17	64.170	65.000	64.150	64.180	63.155	1,182,269
2026-03-16	64.150	64.350	63.400	64.000	62.978	1,757,661
2026-03-13	62.540	63.580	62.520	63.260	62.250	1,576,793
2026-03-12	62.240	62.720	62.150	62.380	61.384	1,792,720
2026-03-11	62.620	63.030	62.060	62.510	61.512	2,496,330
2026-03-10	61.700	63.320	61.590	62.550	61.551	3,413,154
2026-03-09	61.680	61.950	60.550	61.730	60.744	4,760,566
2026-03-06	63.120	63.120	62.000	62.040	61.049	4,182,694
2026-03-05	63.060	63.580	62.800	63.250	62.240	1,318,937
2026-03-04	63.210	63.920	62.980	63.020	62.014	1,098,068
2026-03-03	63.370	64.280	63.060	63.350	62.338	3,327,527
2026-03-02	64.210	65.700	64.010	65.500	63.795	3,554,409
2026-02-27	65.650	66.230	65.200	65.900	64.184	6,281,576
2026-02-26	64.880	66.285	64.690	65.990	64.272	2,276,641
2026-02-25	63.900	64.640	63.610	64.560	62.879	1,398,161
2026-02-24	64.940	64.940	62.840	63.930	62.266	3,671,902
2026-02-23	63.890	65.000	63.890	64.890	63.201	4,149,129
2026-02-20	63.820	64.280	63.560	63.840	62.178	1,959,800
2026-02-19	63.310	64.040	63.000	63.760	62.100	2,463,413
2026-02-18	63.370	63.850	62.490	63.320	61.672	3,991,074
2026-02-17	61.880	63.550	61.880	63.150	61.506	2,436,871
2026-02-13	61.250	62.270	61.250	61.780	60.172	1,673,568
2026-02-12	61.410	61.510	59.560	61.040	59.451	3,514,003
2026-02-11	60.250	60.500	59.540	60.380	58.808	3,140,699
2026-02-10	59.780	60.660	59.780	60.230	58.662	3,765,373
2026-02-09	61.700	61.840	59.550	59.810	58.253	4,209,299
2026-02-06	63.190	63.190	61.310	61.530	59.928	1,693,780
2026-02-05	63.080	63.340	62.500	62.800	61.165	1,539,043

← NewerPage 3 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.6700 CAD
2026-06-02	0.6700 CAD
2026-03-03	0.6700 CAD
2025-12-03	0.6100 CAD
2025-08-29	0.6100 CAD
2025-06-02	0.6100 CAD
2025-03-03	0.6100 CAD
2024-12-03	0.5550 CAD
2024-08-30	0.5550 CAD
2024-05-31	0.5550 CAD
2024-02-28	0.5550 CAD
2023-11-29	0.5200 CAD
2023-08-30	0.5200 CAD
2023-05-30	0.5200 CAD
2023-03-02	0.5200 CAD
2022-12-01	0.4900 CAD
2022-08-31	0.4900 CAD
2022-06-01	0.4900 CAD
2022-03-02	0.4900 CAD
2021-12-02	0.4900 CAD
2021-09-01	0.4380 CAD
2021-06-01	0.4380 CAD
2021-03-02	0.4380 CAD
2020-12-02	0.4380 CAD
2020-09-01	0.4380 CAD
2020-06-01	0.4380 CAD
2020-03-02	0.4380 CAD
2019-12-02	0.4130 CAD
2019-08-29	0.4130 CAD
2019-05-30	0.4130 CAD
2019-02-28	0.4130 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.