Great West Lifeco Inc (GWO)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0436681222707 | 45.8 | 46.25 | 45.56 | 2042271 | 45.91427684 | CS |
| 4 | 1.28 | 2.87640449438 | 44.5 | 46.25 | 43.87 | 4349419 | 44.93094133 | CS |
| 12 | 5.91 | 14.8231753198 | 39.87 | 46.25 | 39.29 | 3277400 | 43.22632954 | CS |
| 26 | 2.93 | 6.83780630105 | 42.85 | 46.25 | 38.44 | 2956353 | 42.24198857 | CS |
| 52 | 5.19 | 12.7864005913 | 40.59 | 46.25 | 37.06 | 2769877 | 42.27210678 | CS |
| 156 | 7.02 | 18.1114551084 | 38.76 | 46.25 | 27.99 | 2321411 | 38.15125737 | CS |
| 260 | 14.34 | 45.6106870229 | 31.44 | 46.25 | 18.88 | 1888548 | 36.18392135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 46.24 | 0.25 | 0.54 | 45.97 | 46.25 | 45.79 | 1401335 |
| 1727127600 | 45.99 | 0.18 | 0.39 | 45.78 | 46.1 | 45.76 | 2606451 |
| 1726868400 | 45.81 | -0.16 | -0.35 | 45.85 | 46.21 | 45.57 | 3647542 |
| 1726782000 | 45.97 | 0.3 | 0.66 | 45.86 | 46.02 | 45.57 | 1169723 |
| 1726695600 | 45.67 | -0.23 | -0.50 | 45.8 | 46 | 45.56 | 1386306 |
| 1726609200 | 45.9 | 0.38 | 0.83 | 45.5 | 45.94 | 45.42 | 4503325 |
| 1726522800 | 45.52 | 0.46 | 1.02 | 45.2 | 45.59 | 45.09 | 2025205 |
| 1726263600 | 45.06 | -0.36 | -0.79 | 45.5 | 45.5 | 44.98 | 2313196 |
| 1726177200 | 45.42 | 0.57 | 1.27 | 44.8 | 45.44 | 44.57 | 6279545 |
| 1726090800 | 44.85 | -0.17 | -0.38 | 44.88 | 45.05 | 44.48 | 3702090 |
| 1726004400 | 45.02 | 0.32 | 0.72 | 44.55 | 45.05 | 44.37 | 2026789 |
| 1725918000 | 44.7 | 0.18 | 0.40 | 44.57 | 45.06 | 44.57 | 5737816 |
| 1725658800 | 44.52 | 0.01 | 0.02 | 44.77 | 44.98 | 44.17 | 5394119 |
| 1725572400 | 44.51 | -0.53 | -1.18 | 45.09 | 45.18 | 44.42 | 1739560 |
| 1725486000 | 45.04 | 0.51 | 1.15 | 44.72 | 45.07 | 44.59 | 7693936 |
| 1725399600 | 44.53 | 0.23 | 0.52 | 44.42 | 44.59 | 44.11 | 12998407 |
| 1725054000 | 44.3 | -0.05 | -0.11 | 43.92 | 44.33 | 43.87 | 11672203 |
| 1724967600 | 44.35 | -0.18 | -0.40 | 44.63 | 44.82 | 44.32 | 1639227 |
| 1724881200 | 44.53 | 0.11 | 0.25 | 44.5 | 44.82 | 44.22 | 4702183 |
| 1724794800 | 44.42 | 0.83 | 1.90 | 43.62 | 44.48 | 43.62 | 3498829 |
| 1724708400 | 43.59 | 0 | 0.00 | 43.59 | 43.59 | 43.59 | 0 |
| 1724449200 | 43.59 | 0.09 | 0.21 | 43.82 | 44.05 | 43.16 | 8950494 |
| 1724362800 | 43.5 | 0.22 | 0.51 | 43.34 | 43.9 | 43.34 | 5818346 |
| 1724276400 | 43.28 | -0.22 | -0.51 | 43.52 | 43.7 | 43.24 | 1902570 |
| 1724190000 | 43.5 | 0.41 | 0.95 | 43.02 | 43.56 | 42.92 | 6794770 |
| 1724103600 | 43.09 | 0.07 | 0.16 | 43 | 43.42 | 43 | 3130489 |
| 1723844400 | 43.02 | 0.38 | 0.89 | 42.68 | 43.14 | 42.65 | 4210300 |
| 1723758000 | 42.64 | 0.23 | 0.54 | 42.54 | 42.96 | 42.4 | 2081989 |
| 1723671600 | 42.41 | 0.27 | 0.64 | 42.18 | 42.53 | 42.18 | 10354105 |
| 1723585200 | 42.14 | 0.14 | 0.33 | 42.12 | 42.55 | 41.98 | 1815878 |
| 1723498800 | 42 | 0.68 | 1.65 | 41.38 | 42.13 | 41.35 | 3203690 |
| 1723239600 | 41.32 | 1.24 | 3.09 | 40.19 | 41.34 | 40.16 | 2752445 |
| 1723153200 | 40.08 | 0.56 | 1.42 | 39.8 | 40.42 | 39.7 | 2957973 |
| 1723066800 | 39.52 | -1.1 | -2.71 | 40.91 | 41.05 | 39.45 | 4748972 |
| 1722980400 | 40.62 | -0.47 | -1.14 | 40.41 | 40.75 | 40.11 | 5127274 |
| 1722634800 | 41.09 | -0.23 | -0.56 | 40.85 | 41.2 | 40.31 | 2632844 |
| 1722548400 | 41.32 | -0.15 | -0.36 | 41.6 | 41.6 | 40.82 | 3512695 |
| 1722462000 | 41.47 | -0.01 | -0.02 | 41.65 | 41.87 | 41.31 | 2267377 |
| 1722375600 | 41.48 | -0.12 | -0.29 | 41.67 | 42.03 | 41.42 | 977443 |
| 1722289200 | 41.6 | 0.1 | 0.24 | 41.5 | 41.68 | 41.34 | 419958 |
| 1722030000 | 41.5 | 0.02 | 0.05 | 41.54 | 41.92 | 41.4 | 800430 |
| 1721943600 | 41.48 | 0.23 | 0.56 | 41.23 | 41.74 | 41.12 | 751236 |
| 1721857200 | 41.25 | 0.12 | 0.29 | 41.08 | 41.42 | 40.93 | 550339 |
| 1721770800 | 41.13 | 0.38 | 0.93 | 40.89 | 41.17 | 40.75 | 503835 |
| 1721684400 | 40.75 | -0.11 | -0.27 | 40.94 | 40.94 | 40.58 | 1353112 |
| 1721425200 | 40.86 | 0 | 0.00 | 40.86 | 40.86 | 40.86 | 0 |
| 1721338800 | 40.86 | -0.69 | -1.66 | 41.4 | 41.69 | 40.64 | 2038610 |
| 1721252400 | 41.55 | 0.55 | 1.34 | 40.8 | 41.56 | 40.77 | 1486016 |
| 1721166000 | 41 | 0.92 | 2.30 | 40.18 | 41.03 | 40.1 | 933185 |
| 1721079600 | 40.08 | 0.01 | 0.02 | 40.25 | 40.37 | 39.96 | 1560753 |
| 1720820400 | 40.07 | 0.37 | 0.93 | 39.65 | 40.18 | 39.65 | 1463472 |
| 1720734000 | 39.7 | -0.01 | -0.03 | 39.85 | 40.17 | 39.58 | 2557687 |
| 1720647600 | 39.71 | 0.03 | 0.08 | 39.7 | 39.92 | 39.66 | 2332885 |
| 1720561200 | 39.68 | 0.1 | 0.25 | 39.64 | 39.96 | 39.56 | 1291816 |
| 1720474800 | 39.58 | -0.02 | -0.05 | 39.61 | 39.94 | 39.41 | 3168248 |
| 1720215600 | 39.6 | -0.13 | -0.33 | 39.7 | 39.75 | 39.29 | 1702875 |
| 1720129200 | 39.73 | -0.22 | -0.55 | 40.02 | 40.18 | 39.67 | 264346 |
| 1720042800 | 39.95 | 0.19 | 0.48 | 39.87 | 40.37 | 39.66 | 978166 |
| 1719956400 | 39.76 | -0.15 | -0.38 | 39.66 | 39.82 | 39.36 | 2083684 |
| 1719610800 | 39.91 | 0.27 | 0.68 | 39.64 | 39.98 | 39.59 | 3001794 |
| 1719524400 | 39.64 | 0.4 | 1.02 | 39.16 | 39.73 | 39.1 | 1193313 |
| 1719438000 | 39.24 | -0.09 | -0.23 | 39.12 | 39.4 | 38.78 | 1167687 |
| 1719351600 | 39.33 | 0.24 | 0.61 | 39.26 | 39.49 | 38.93 | 1393920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
