Great-West Lifeco (GWO) Historical Prices

Time Period

Events

TSE:GWO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	92.57	92.91	91.74	91.82	91.82	-0.46%	410,592	0.41
Oct 30, 2026	93.26	93.37	91.39	92.24	92.24	-0.82%	1,088,062	1.09
Oct 29, 2026	93.01	93.98	92.76	93.00	93.00	+0.31%	714,775	0.72
Oct 28, 2026	91.49	92.89	90.98	92.71	92.71	+0.97%	457,101	0.46
Oct 27, 2026	90.84	91.98	90.77	91.82	91.82	+0.96%	885,342	0.88
Oct 26, 2026	90.18	91.40	90.18	90.95	90.95	+1.18%	372,464	0.36
Oct 23, 2026	91.32	91.74	89.24	89.89	89.89	-2.11%	428,084	0.41
Oct 22, 2026	91.45	92.21	91.11	91.83	91.83	+0.01%	315,060	0.30
Oct 21, 2026	90.50	92.02	90.50	91.82	91.82	+1.63%	292,812	0.28
Oct 20, 2026	89.91	90.85	89.91	90.35	90.35	+0.37%	427,883	0.40
Oct 19, 2026	91.18	91.97	89.50	90.02	90.02	-1.34%	402,277	0.38
Oct 16, 2026	91.68	92.96	91.16	91.24	91.24	-0.52%	592,990	0.56
Oct 15, 2026	90.23	91.79	89.42	91.72	91.72	+1.75%	550,040	0.51
Oct 14, 2026	89.03	90.27	88.74	90.14	90.14	+0.63%	453,584	0.42
Oct 13, 2026	88.97	90.48	88.21	89.58	89.58	+1.05%	511,723	0.47
Oct 12, 2026	87.75	88.77	87.18	88.65	88.65	+0.00%	0	0.00
Oct 09, 2026	87.75	88.77	87.18	88.65	88.65	+1.26%	377,934	0.35
Oct 08, 2026	86.96	87.89	86.51	87.55	87.55	-0.01%	680,445	0.62
Oct 07, 2026	89.07	89.10	87.10	87.56	87.56	-1.70%	724,354	0.66
Oct 06, 2026	90.00	90.56	89.07	89.07	89.07	-0.54%	523,017	0.48
Oct 05, 2026	90.14	90.77	89.30	89.55	89.55	-0.85%	454,970	0.41
Oct 02, 2026	88.54	90.48	88.54	90.32	90.32	+2.02%	468,057	0.42
Oct 01, 2026	89.45	90.00	87.49	88.53	88.53	-1.49%	495,091	0.44
Sep 30, 2026	90.71	91.13	89.62	89.87	89.87	-0.96%	1,013,663	0.91
Sep 29, 2026	92.69	93.02	90.07	90.74	90.74	-2.16%	1,462,263	1.32
Sep 28, 2026	93.25	93.75	92.27	92.74	92.74	-0.64%	1,692,218	1.57
Sep 25, 2026	92.39	93.50	92.30	93.34	93.34	+1.17%	828,049	0.76
Sep 24, 2026	92.67	93.01	91.97	92.26	92.26	-0.60%	1,409,883	1.30
Sep 23, 2026	92.45	93.82	92.45	92.82	92.82	+0.08%	1,094,468	1.00
Sep 22, 2026	95.00	95.96	92.22	92.75	92.75	-2.09%	1,473,115	1.35
Sep 21, 2026	93.96	94.99	93.63	94.73	94.73	+1.29%	878,152	0.80
Sep 18, 2026	93.23	93.80	92.40	93.52	93.52	-0.10%	1,044,625	0.95
Sep 17, 2026	93.11	93.80	92.51	93.61	93.61	+0.72%	1,130,912	1.01
Sep 16, 2026	92.70	93.60	92.40	92.94	92.94	+0.38%	777,120	0.68
Sep 15, 2026	92.84	93.10	91.82	92.59	92.59	-0.15%	577,403	0.50
Sep 14, 2026	92.61	93.90	92.53	92.73	92.73	+0.10%	1,038,685	0.89
Sep 11, 2026	91.82	93.00	90.67	92.64	92.64	+1.65%	1,042,668	0.89
Sep 10, 2026	89.87	91.43	89.80	91.14	91.14	+1.68%	1,723,551	1.48
Sep 09, 2026	91.33	91.33	89.02	89.63	89.63	-2.05%	1,599,595	1.37
Sep 08, 2026	92.06	92.59	90.86	91.51	91.51	-1.17%	1,164,395	0.99
Sep 07, 2026	91.38	93.05	91.34	92.59	92.59	+0.00%	0	0.00
Sep 04, 2026	91.38	93.05	91.34	92.59	92.59	+1.28%	913,969	0.76
Sep 03, 2026	90.74	92.26	90.19	91.42	91.42	+1.15%	2,634,124	2.19
Sep 02, 2026	88.73	90.49	88.64	90.38	90.38	+2.03%	1,063,897	0.81
Sep 01, 2026	88.65	89.24	87.52	88.58	88.58	+0.16%	1,127,742	0.85
Aug 31, 2026	89.88	90.29	89.08	89.11	88.44	-1.40%	1,059,963	0.77
Aug 28, 2026	89.18	90.38	89.18	90.38	89.70	+1.54%	1,440,638	1.05
Aug 27, 2026	90.52	90.85	88.77	89.01	88.34	-1.37%	2,592,139	1.92
Aug 26, 2026	89.06	90.65	89.06	90.25	89.57	+1.15%	1,295,019	0.87
Aug 25, 2026	89.24	89.71	88.10	89.22	88.55	+0.07%	884,693	0.59

Great-West Lifeco historical prices

Great-West Lifeco (GWO) Historical Prices

Become an Expert with TipRanks Premium