Great West Lifeco Inc (GWO)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -0.896478121665 | 46.85 | 47.72 | 46.24 | 867529 | 46.97399125 | CS |
| 4 | -0.17 | -0.364806866953 | 46.6 | 47.93 | 46.24 | 1710004 | 47.10012561 | CS |
| 12 | -0.67 | -1.42250530786 | 47.1 | 50.9 | 45.65 | 2702652 | 48.57671763 | CS |
| 26 | 6.73 | 16.9521410579 | 39.7 | 50.9 | 39.45 | 2847107 | 45.79550399 | CS |
| 52 | 3 | 6.90766751094 | 43.43 | 50.9 | 38.44 | 2794322 | 43.84607826 | CS |
| 156 | 7.95 | 20.6600831601 | 38.48 | 50.9 | 27.99 | 2452271 | 39.16249935 | CS |
| 260 | 12.61 | 37.2856298048 | 33.82 | 50.9 | 18.88 | 1998414 | 37.17221022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 46.43 | -0.38 | -0.81 | 46.7 | 46.7 | 46.24 | 4017754 |
| 1736462400 | 46.81 | -0.09 | -0.19 | 46.8 | 47.03 | 46.77 | 166132 |
| 1736376000 | 46.9 | -0.08 | -0.17 | 46.99 | 47.09 | 46.67 | 1498045 |
| 1736289600 | 46.98 | -0.17 | -0.36 | 47.34 | 47.37 | 46.91 | 1563861 |
| 1736203200 | 47.15 | 0.1 | 0.21 | 47.13 | 47.72 | 46.97 | 443498 |
| 1735944000 | 47.05 | 0.11 | 0.23 | 46.85 | 47.25 | 46.85 | 666108 |
| 1735857600 | 46.94 | -0.73 | -1.53 | 47.89 | 47.93 | 46.91 | 1515549 |
| 1735684800 | 47.67 | 0.17 | 0.36 | 47.64 | 47.86 | 47.53 | 615001 |
| 1735598400 | 47.5 | -0.07 | -0.15 | 47.24 | 47.74 | 47.16 | 336622 |
| 1735339200 | 47.57 | 0.48 | 1.02 | 46.87 | 47.76 | 46.87 | 2827404 |
| 1735069200 | 47.09 | -0.27 | -0.57 | 47.26 | 47.63 | 47.07 | 690449 |
| 1734993600 | 47.36 | 0.22 | 0.47 | 46.97 | 47.71 | 46.95 | 3399645 |
| 1734734400 | 47.14 | 0.42 | 0.90 | 46.54 | 47.54 | 46.33 | 2677977 |
| 1734648000 | 46.72 | -0.18 | -0.38 | 46.87 | 47.14 | 46.35 | 3748512 |
| 1734561600 | 46.9 | -0.47 | -0.99 | 47.34 | 47.34 | 46.67 | 2203414 |
| 1734475200 | 47.37 | 0.43 | 0.92 | 46.83 | 47.5 | 46.76 | 2612365 |
| 1734388800 | 46.94 | 0.17 | 0.36 | 46.73 | 47.13 | 46.63 | 2994760 |
| 1734129600 | 46.77 | 0.22 | 0.47 | 46.6 | 46.84 | 46.35 | 1110729 |
| 1734043200 | 46.55 | 0.55 | 1.20 | 46.08 | 46.64 | 45.65 | 3993343 |
| 1733956800 | 46 | -1.16 | -2.46 | 47.29 | 47.29 | 45.97 | 2459052 |
| 1733870400 | 47.16 | -0.78 | -1.63 | 47.7 | 47.75 | 47.09 | 4354963 |
| 1733784000 | 47.94 | -0.82 | -1.68 | 48.6 | 48.68 | 47.8 | 4955007 |
| 1733524800 | 48.76 | -0.11 | -0.23 | 49.59 | 49.59 | 48.61 | 7152885 |
| 1733438400 | 48.87 | 0.05 | 0.10 | 48.82 | 49.16 | 48.33 | 6594338 |
| 1733352000 | 48.82 | 0.14 | 0.29 | 48.36 | 48.98 | 48.36 | 3688593 |
| 1733265600 | 48.68 | -1.73 | -3.43 | 49.94 | 49.94 | 48.64 | 8006608 |
| 1733179200 | 50.41 | 0 | 0.00 | 50.41 | 50.64 | 50.34 | 2923501 |
| 1732920000 | 50.41 | 0.08 | 0.16 | 49.99 | 50.55 | 49.89 | 6628847 |
| 1732833600 | 50.33 | -0.46 | -0.91 | 50.88 | 50.9 | 50.23 | 7094235 |
| 1732747200 | 50.79 | 0.75 | 1.50 | 49.93 | 50.86 | 49.93 | 4089430 |
| 1732660800 | 50.04 | -0.18 | -0.36 | 50.63 | 50.78 | 49.66 | 6188449 |
| 1732574400 | 50.22 | 0.43 | 0.86 | 49.88 | 50.28 | 49.8 | 3330866 |
| 1732315200 | 49.79 | -0.02 | -0.04 | 49.82 | 50.07 | 49.7 | 1530637 |
| 1732228800 | 49.81 | 0.11 | 0.22 | 49.7 | 50.25 | 49.68 | 5221290 |
| 1732142400 | 49.7 | 0.14 | 0.28 | 49.62 | 49.8 | 49.39 | 6498263 |
| 1732056000 | 49.56 | 0.39 | 0.79 | 48.98 | 49.64 | 48.92 | 6585319 |
| 1731969600 | 49.17 | 0.41 | 0.84 | 48.71 | 49.36 | 48.71 | 8229543 |
| 1731710400 | 48.76 | 0.06 | 0.12 | 48.65 | 48.83 | 48.24 | 1268585 |
| 1731624000 | 48.7 | 0.39 | 0.81 | 48.11 | 48.83 | 48.09 | 1480959 |
| 1731537600 | 48.31 | -0.61 | -1.25 | 48.88 | 48.89 | 48.26 | 1747726 |
| 1731451200 | 48.92 | 0.13 | 0.27 | 48.66 | 48.98 | 48.64 | 1166442 |
| 1731364800 | 48.79 | -0.3 | -0.61 | 49.22 | 49.64 | 48.71 | 899240 |
| 1731105600 | 49.09 | 0.12 | 0.25 | 49.05 | 49.52 | 48.89 | 843108 |
| 1731019200 | 48.97 | 1.42 | 2.99 | 47.99 | 49.5 | 47.99 | 3139416 |
| 1730932800 | 47.55 | 0.35 | 0.74 | 47.55 | 48.14 | 47.37 | 1764887 |
| 1730846400 | 47.2 | 0.36 | 0.77 | 46.64 | 47.32 | 46.6 | 2567397 |
| 1730760000 | 46.84 | -0.02 | -0.04 | 46.71 | 47.19 | 46.65 | 3374526 |
| 1730497200 | 46.86 | 0.14 | 0.30 | 46.74 | 46.95 | 46.49 | 1574243 |
| 1730410800 | 46.72 | -0.65 | -1.37 | 47.18 | 47.18 | 46.64 | 772843 |
| 1730324400 | 47.37 | -0.1 | -0.21 | 47.36 | 47.47 | 47.18 | 353599 |
| 1730238000 | 47.47 | 0.16 | 0.34 | 47.12 | 47.51 | 47.06 | 631756 |
| 1730151600 | 47.31 | 0.3 | 0.64 | 46.98 | 47.36 | 46.98 | 706280 |
| 1729892400 | 47.01 | -0.31 | -0.66 | 47.27 | 47.52 | 46.85 | 603083 |
| 1729806000 | 47.32 | -0.1 | -0.21 | 47.3 | 47.49 | 47.06 | 328850 |
| 1729719600 | 47.42 | 0.04 | 0.08 | 47.32 | 47.49 | 47 | 474780 |
| 1729633200 | 47.38 | -0.35 | -0.73 | 47.53 | 47.59 | 47.18 | 395434 |
| 1729546800 | 47.73 | 0.1 | 0.21 | 47.55 | 47.76 | 47.39 | 531199 |
| 1729287600 | 47.63 | 0.45 | 0.95 | 47.1 | 47.72 | 47.08 | 831548 |
| 1729201200 | 47.18 | 0.03 | 0.06 | 47.22 | 47.4 | 47.01 | 557650 |
| 1729114800 | 47.15 | 0.32 | 0.68 | 46.98 | 47.19 | 46.78 | 594595 |
| 1729028400 | 46.83 | 0.22 | 0.47 | 46.82 | 47.15 | 46.5 | 1179710 |
| 1728682800 | 46.61 | 0.36 | 0.78 | 46.22 | 46.73 | 46.22 | 691300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
