Great-West Lifeco Inc. GWO.TO
93.99 CAD +0.08 (+0.09%)
As ofNov 13, 2026, 4:00 PM EST
93.47 Day range 95.14
59.81 52-week range 95.56
- YTD
- +38.85%
- 1 year
- +50.05%
GWO.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 94.06 | 95.14 | 93.47 | 93.99 | +0.08 | +0.09% | 1,160,513 |
| Nov 12, 2026 | 95.66 | 95.99 | 93.03 | 93.91 | -1.65 | -1.73% | 678,700 |
| Nov 11, 2026 | 94.42 | 96.15 | 94.42 | 95.56 | +1.14 | +1.21% | 733,300 |
| Nov 10, 2026 | 91.95 | 95.13 | 91.95 | 94.42 | +2.49 | +2.71% | 1,811,900 |
| Nov 9, 2026 | 90.51 | 92.93 | 90.51 | 91.93 | +1.76 | +1.95% | 2,232,300 |
| Nov 6, 2026 | 89.38 | 91.46 | 89.38 | 90.17 | +0.08 | +0.09% | 1,315,900 |
| Nov 5, 2026 | 93.92 | 93.98 | 88.53 | 90.09 | -4.31 | -4.57% | 1,827,300 |
| Nov 4, 2026 | 93.28 | 94.92 | 92.31 | 94.40 | +1.87 | +2.02% | 1,072,700 |
| Nov 3, 2026 | 91.71 | 92.55 | 90.78 | 92.53 | +0.71 | +0.77% | 773,400 |
| Nov 2, 2026 | 92.57 | 92.91 | 91.74 | 91.82 | -0.42 | -0.46% | 410,600 |
| Oct 30, 2026 | 93.26 | 93.37 | 91.39 | 92.24 | -0.76 | -0.82% | 1,088,100 |
| Oct 29, 2026 | 93.01 | 93.98 | 92.76 | 93.00 | +0.29 | +0.31% | 714,800 |
| Oct 28, 2026 | 91.49 | 92.89 | 90.98 | 92.71 | +0.89 | +0.97% | 457,100 |
| Oct 27, 2026 | 90.84 | 91.98 | 90.77 | 91.82 | +0.87 | +0.96% | 885,300 |
| Oct 26, 2026 | 90.18 | 91.40 | 90.18 | 90.95 | +1.06 | +1.18% | 372,500 |
| Oct 23, 2026 | 91.32 | 91.74 | 89.24 | 89.89 | -1.94 | -2.11% | 428,100 |
| Oct 22, 2026 | 91.45 | 92.21 | 91.11 | 91.83 | +0.01 | +0.01% | 315,100 |
| Oct 21, 2026 | 90.50 | 92.02 | 90.50 | 91.82 | +1.47 | +1.63% | 292,800 |
| Oct 20, 2026 | 89.91 | 90.85 | 89.91 | 90.35 | +0.33 | +0.37% | 427,900 |
| Oct 19, 2026 | 91.18 | 91.97 | 89.50 | 90.02 | -1.22 | -1.34% | 402,300 |
| Oct 16, 2026 | 91.68 | 92.96 | 91.16 | 91.24 | -0.48 | -0.52% | 593,000 |
| Oct 15, 2026 | 90.23 | 91.79 | 89.42 | 91.72 | +1.58 | +1.75% | 550,000 |
| Oct 14, 2026 | 89.03 | 90.27 | 88.74 | 90.14 | +0.56 | +0.63% | 453,600 |
| Oct 13, 2026 | 88.97 | 90.48 | 88.21 | 89.58 | +0.93 | +1.05% | 511,700 |
| Oct 9, 2026 | 87.75 | 88.77 | 87.18 | 88.65 | +1.10 | +1.26% | 377,900 |
| Oct 8, 2026 | 86.96 | 87.89 | 86.51 | 87.55 | -0.01 | -0.01% | 680,400 |
| Oct 7, 2026 | 89.07 | 89.10 | 87.10 | 87.56 | -1.51 | -1.70% | 724,400 |
| Oct 6, 2026 | 90.00 | 90.56 | 89.07 | 89.07 | -0.48 | -0.54% | 523,000 |
| Oct 5, 2026 | 90.14 | 90.77 | 89.30 | 89.55 | -0.77 | -0.85% | 455,000 |
| Oct 2, 2026 | 88.54 | 90.48 | 88.54 | 90.32 | +1.79 | +2.02% | 468,100 |
| Oct 1, 2026 | 89.45 | 90.00 | 87.49 | 88.53 | -1.34 | -1.49% | 495,100 |
| Sep 30, 2026 | 90.71 | 91.13 | 89.62 | 89.87 | -0.87 | -0.96% | 1,013,700 |
| Sep 29, 2026 | 92.69 | 93.02 | 90.07 | 90.74 | -2.00 | -2.16% | 1,462,300 |
| Sep 28, 2026 | 93.25 | 93.75 | 92.27 | 92.74 | -0.60 | -0.64% | 1,692,200 |
| Sep 25, 2026 | 92.39 | 93.50 | 92.30 | 93.34 | +1.08 | +1.17% | 828,000 |
| Sep 24, 2026 | 92.67 | 93.01 | 91.97 | 92.26 | -0.56 | -0.60% | 1,409,900 |
| Sep 23, 2026 | 92.45 | 93.82 | 92.45 | 92.82 | +0.07 | +0.08% | 1,094,500 |
| Sep 22, 2026 | 95.00 | 95.96 | 92.22 | 92.75 | -1.98 | -2.09% | 1,473,100 |
| Sep 21, 2026 | 93.96 | 94.99 | 93.63 | 94.73 | +1.21 | +1.29% | 878,200 |
| Sep 18, 2026 | 93.23 | 93.80 | 92.40 | 93.52 | -0.09 | -0.10% | 1,044,600 |
| Sep 17, 2026 | 93.11 | 93.80 | 92.51 | 93.61 | +0.67 | +0.72% | 1,130,900 |
| Sep 16, 2026 | 92.70 | 93.60 | 92.40 | 92.94 | +0.35 | +0.38% | 777,100 |
| Sep 15, 2026 | 92.84 | 93.10 | 91.82 | 92.59 | -0.14 | -0.15% | 577,400 |
| Sep 14, 2026 | 92.61 | 93.90 | 92.53 | 92.73 | +0.09 | +0.10% | 1,038,700 |
| Sep 11, 2026 | 91.82 | 93.00 | 90.67 | 92.64 | +1.50 | +1.65% | 1,042,700 |
| Sep 10, 2026 | 89.87 | 91.43 | 89.80 | 91.14 | +1.51 | +1.68% | 1,723,600 |
| Sep 9, 2026 | 91.33 | 91.33 | 89.02 | 89.63 | -1.88 | -2.05% | 1,599,600 |
| Sep 8, 2026 | 92.06 | 92.59 | 90.86 | 91.51 | -1.08 | -1.17% | 1,164,400 |
| Sep 4, 2026 | 91.38 | 93.05 | 91.34 | 92.59 | +1.17 | +1.28% | 914,000 |
| Sep 3, 2026 | 90.74 | 92.26 | 90.19 | 91.42 | +1.04 | +1.15% | 2,634,100 |
| Sep 2, 2026 | 88.73 | 90.49 | 88.64 | 90.38 | +1.80 | +2.03% | 1,063,900 |
| Sep 1, 2026 | 88.65 | 89.24 | 87.52 | 88.58 | -0.53 | -0.59% | 1,127,700 |
| Aug 31, 2026 | 89.88 | 90.29 | 89.08 | 89.11 | -1.27 | -1.41% | 1,060,000 |
| Aug 28, 2026 | 89.18 | 90.38 | 89.18 | 90.38 | +1.37 | +1.54% | 1,440,600 |
| Aug 27, 2026 | 90.52 | 90.85 | 88.77 | 89.01 | -1.24 | -1.37% | 2,592,100 |
| Aug 26, 2026 | 89.06 | 90.65 | 89.06 | 90.25 | +1.03 | +1.15% | 1,295,000 |
| Aug 25, 2026 | 89.24 | 89.71 | 88.10 | 89.22 | +0.06 | +0.07% | 884,700 |
| Aug 24, 2026 | 88.66 | 89.73 | 88.62 | 89.16 | +0.42 | +0.47% | 1,591,300 |
| Aug 21, 2026 | 88.36 | 89.54 | 88.36 | 88.74 | +0.64 | +0.73% | 960,000 |
| Aug 20, 2026 | 89.30 | 89.38 | 87.36 | 88.10 | -1.61 | -1.79% | 1,482,100 |
| Aug 19, 2026 | 92.43 | 92.43 | 89.66 | 89.71 | -2.59 | -2.81% | 1,705,200 |
| Aug 18, 2026 | 91.86 | 92.89 | 91.69 | 92.30 | +0.52 | +0.57% | 697,100 |
| Aug 17, 2026 | 92.26 | 92.65 | 91.23 | 91.78 | -0.70 | -0.76% | 1,231,400 |
| Aug 14, 2026 | 91.42 | 92.54 | 90.87 | 92.48 | +0.95 | +1.04% | 1,224,300 |
64 days, newest first. Daily bars as drawn on the GWO.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.