Great-West Lifeco Inc. (GWO.TO) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 88.73 | 90.49 | 88.64 | 90.38 | +2.03% | 1,063,897 |
| 2026-09-01 | 88.65 | 89.24 | 87.52 | 88.58 | -0.59% | 1,127,742 |
| 2026-08-31 | 89.88 | 90.29 | 89.08 | 89.11 | -1.41% | 1,059,963 |
| 2026-08-28 | 89.18 | 90.38 | 89.18 | 90.38 | +1.54% | 1,440,638 |
| 2026-08-27 | 90.52 | 90.85 | 88.77 | 89.01 | -1.37% | 2,592,139 |
| 2026-08-26 | 89.06 | 90.65 | 89.06 | 90.25 | +1.15% | 1,295,019 |
| 2026-08-25 | 89.24 | 89.71 | 88.10 | 89.22 | +0.07% | 884,693 |
| 2026-08-24 | 88.66 | 89.73 | 88.62 | 89.16 | +0.47% | 1,591,298 |
| 2026-08-21 | 88.36 | 89.54 | 88.36 | 88.74 | +0.73% | 959,995 |
| 2026-08-20 | 89.30 | 89.38 | 87.36 | 88.10 | -1.79% | 1,482,102 |
| 2026-08-19 | 92.43 | 92.43 | 89.66 | 89.71 | -2.81% | 1,705,194 |
| 2026-08-18 | 91.86 | 92.89 | 91.69 | 92.30 | +0.57% | 697,103 |
| 2026-08-17 | 92.26 | 92.64 | 91.23 | 91.78 | -0.76% | 1,231,409 |
| 2026-08-14 | 91.42 | 92.54 | 90.87 | 92.48 | +1.04% | 1,224,311 |
| 2026-08-13 | 91.43 | 92.78 | 90.80 | 91.53 | +0.16% | 1,623,411 |
| 2026-08-12 | 91.40 | 91.86 | 90.84 | 91.38 | +0.20% | 582,334 |
| 2026-08-11 | 91.50 | 92.22 | 90.99 | 91.20 | -0.38% | 1,404,145 |
| 2026-08-10 | 91.04 | 92.24 | 90.64 | 91.55 | +0.07% | 1,508,974 |
| 2026-08-07 | 91.95 | 92.45 | 90.06 | 91.49 | -0.71% | 583,970 |
| 2026-08-06 | 92.32 | 92.79 | 91.30 | 92.14 | +0.37% | 1,626,766 |
| 2026-08-05 | 93.07 | 94.10 | 91.68 | 91.80 | -1.60% | 2,241,450 |
| 2026-08-04 | 93.16 | 93.96 | 92.03 | 93.29 | +0.38% | 1,535,434 |
| 2026-07-31 | 92.00 | 93.39 | 91.99 | 92.94 | +1.16% | 1,070,767 |
| 2026-07-30 | 90.95 | 92.10 | 90.52 | 91.87 | +1.59% | 1,213,370 |
| 2026-07-29 | 92.36 | 92.36 | 89.91 | 90.43 | -1.60% | 1,810,825 |
| 2026-07-28 | 92.06 | 92.92 | 91.60 | 91.90 | +0.02% | 1,069,072 |
| 2026-07-27 | 92.67 | 93.30 | 91.27 | 91.88 | -0.56% | 802,014 |
| 2026-07-24 | 91.77 | 93.09 | 91.67 | 92.40 | +0.79% | 1,124,397 |
| 2026-07-23 | 91.75 | 91.81 | 90.55 | 91.68 | -0.48% | 613,813 |
| 2026-07-22 | 92.36 | 92.89 | 91.76 | 92.12 | -0.24% | 423,422 |
| 2026-07-21 | 92.20 | 92.64 | 91.49 | 92.34 | +0.66% | 802,476 |
| 2026-07-20 | 92.86 | 93.59 | 91.40 | 91.73 | -1.17% | 989,215 |
| 2026-07-17 | 92.71 | 93.69 | 92.03 | 92.82 | -0.26% | 905,434 |
| 2026-07-16 | 92.37 | 93.40 | 92.01 | 93.06 | +0.78% | 619,378 |
| 2026-07-15 | 91.28 | 92.96 | 90.83 | 92.34 | +1.19% | 659,937 |
| 2026-07-14 | 90.82 | 91.57 | 90.65 | 91.25 | +0.53% | 553,011 |
| 2026-07-13 | 92.00 | 92.81 | 89.82 | 90.77 | -1.27% | 860,692 |
| 2026-07-10 | 92.30 | 92.69 | 91.75 | 91.94 | -0.16% | 515,070 |
| 2026-07-09 | 91.26 | 92.67 | 91.13 | 92.09 | +1.22% | 691,883 |
| 2026-07-08 | 92.19 | 92.63 | 90.64 | 90.98 | -1.57% | 1,489,010 |
| 2026-07-07 | 91.80 | 92.97 | 91.80 | 92.43 | +0.69% | 706,438 |
| 2026-07-06 | 91.42 | 92.01 | 90.39 | 91.80 | +0.48% | 714,713 |
| 2026-07-03 | 91.10 | 91.95 | 91.10 | 91.36 | +0.18% | 445,931 |
| 2026-07-02 | 90.45 | 91.37 | 89.91 | 91.20 | +0.92% | 1,199,873 |
| 2026-06-30 | 88.59 | 90.52 | 88.39 | 90.37 | +1.86% | 1,163,079 |
| 2026-06-29 | 88.50 | 89.26 | 88.29 | 88.72 | +0.35% | 1,307,611 |
| 2026-06-26 | 89.02 | 89.88 | 88.00 | 88.41 | -0.33% | 1,464,588 |
| 2026-06-25 | 88.99 | 90.27 | 88.70 | 88.70 | -0.21% | 1,492,213 |
| 2026-06-24 | 87.68 | 88.90 | 87.32 | 88.89 | +1.44% | 1,437,488 |
| 2026-06-23 | 89.05 | 89.40 | 87.43 | 87.63 | -1.79% | 1,220,827 |
| 2026-06-22 | 88.30 | 89.53 | 88.30 | 89.23 | +1.19% | 2,265,977 |
| 2026-06-19 | 89.59 | 90.36 | 88.15 | 88.18 | -1.69% | 2,385,650 |
| 2026-06-18 | 89.09 | 90.31 | 89.09 | 89.70 | +1.10% | 1,649,361 |
| 2026-06-17 | 86.03 | 88.89 | 86.03 | 88.72 | +3.23% | 1,060,139 |
| 2026-06-16 | 85.00 | 86.29 | 84.56 | 85.94 | +0.75% | 1,692,394 |
| 2026-06-15 | 83.48 | 85.59 | 83.43 | 85.30 | +2.29% | 1,403,030 |
| 2026-06-12 | 83.08 | 83.71 | 82.82 | 83.39 | +0.58% | 1,532,093 |
| 2026-06-11 | 82.50 | 83.76 | 82.48 | 82.91 | +1.21% | 1,529,744 |
| 2026-06-10 | 81.19 | 82.43 | 81.19 | 81.92 | +0.73% | 1,579,154 |
| 2026-06-09 | 80.41 | 81.41 | 80.36 | 81.33 | +1.47% | 1,085,129 |
| 2026-06-08 | 81.81 | 82.00 | 79.54 | 80.15 | -2.10% | 2,859,507 |
| 2026-06-05 | 80.52 | 82.00 | 80.38 | 81.87 | +1.85% | 7,809,781 |
| 2026-06-04 | 80.06 | 80.60 | 79.73 | 80.38 | +0.97% | 2,331,567 |
| 2026-06-03 | 79.50 | 80.03 | 79.20 | 79.61 | +0.21% | 3,469,467 |
| 2026-06-02 | 78.05 | 79.81 | 78.05 | 79.44 | +0.95% | 1,653,439 |
| 2026-06-01 | 80.17 | 80.55 | 78.26 | 78.69 | -2.22% | 1,293,045 |
| 2026-05-29 | 79.00 | 80.82 | 79.00 | 80.48 | +0.97% | 9,720,936 |
| 2026-05-28 | 79.41 | 79.75 | 78.80 | 79.71 | +0.14% | 1,740,059 |
| 2026-05-27 | 77.95 | 79.81 | 77.95 | 79.60 | +0.13% | 3,140,556 |
| 2026-05-26 | 79.25 | 79.79 | 79.19 | 79.50 | -0.01% | 759,068 |
| 2026-05-25 | 79.55 | 79.94 | 79.20 | 79.51 | +0.14% | 335,303 |
| 2026-05-22 | 79.54 | 79.96 | 79.23 | 79.40 | -0.26% | 975,503 |
| 2026-05-21 | 78.43 | 79.81 | 78.43 | 79.61 | +1.09% | 1,974,317 |
| 2026-05-20 | 78.26 | 79.24 | 78.05 | 78.75 | +0.77% | 741,267 |
| 2026-05-19 | 78.69 | 78.92 | 77.87 | 78.15 | +0.51% | 1,762,957 |
| 2026-05-15 | 77.03 | 77.93 | 77.03 | 77.75 | +0.57% | 1,465,845 |
| 2026-05-14 | 76.75 | 77.55 | 76.68 | 77.31 | +1.18% | 1,183,946 |
| 2026-05-13 | 76.04 | 76.56 | 75.31 | 76.41 | +0.50% | 1,322,540 |
| 2026-05-12 | 75.85 | 76.86 | 75.78 | 76.03 | +0.13% | 946,355 |
| 2026-05-11 | 76.23 | 76.75 | 75.68 | 75.93 | -0.45% | 1,362,104 |
| 2026-05-08 | 76.40 | 77.03 | 74.74 | 76.27 | -0.12% | 1,248,086 |
| 2026-05-07 | 75.19 | 76.54 | 74.08 | 76.36 | +4.80% | 1,588,692 |
| 2026-05-06 | 73.39 | 73.67 | 72.37 | 72.86 | -0.76% | 1,585,292 |
| 2026-05-05 | 72.97 | 73.54 | 72.94 | 73.42 | +0.67% | 1,217,650 |
| 2026-05-04 | 73.24 | 73.70 | 72.76 | 72.93 | -0.84% | 1,968,944 |
| 2026-05-01 | 72.89 | 73.87 | 72.68 | 73.55 | +1.34% | 598,411 |
| 2026-04-30 | 72.86 | 73.33 | 72.39 | 72.58 | -0.41% | 1,024,790 |
| 2026-04-29 | 72.32 | 72.97 | 72.28 | 72.88 | +0.59% | 1,122,690 |
| 2026-04-28 | 71.51 | 72.55 | 71.51 | 72.45 | +1.46% | 946,029 |
| 2026-04-27 | 71.11 | 71.67 | 70.67 | 71.41 | +0.13% | 1,047,374 |
| 2026-04-24 | 71.66 | 71.84 | 71.12 | 71.32 | -0.63% | 735,116 |
| 2026-04-23 | 70.79 | 71.78 | 70.79 | 71.77 | +1.31% | 769,353 |
| 2026-04-22 | 71.07 | 71.09 | 70.39 | 70.84 | -0.01% | 590,892 |
| 2026-04-21 | 70.46 | 71.02 | 70.46 | 70.85 | +0.41% | 1,790,641 |
| 2026-04-20 | 70.29 | 70.82 | 70.19 | 70.56 | +0.04% | 1,215,469 |
| 2026-04-17 | 69.76 | 70.77 | 69.76 | 70.53 | +1.38% | 684,088 |
| 2026-04-16 | 70.73 | 70.91 | 69.52 | 69.57 | -1.46% | 821,696 |
| 2026-04-15 | 69.20 | 70.68 | 68.97 | 70.60 | +1.92% | 631,869 |
| 2026-04-14 | 68.74 | 69.38 | 68.40 | 69.27 | +0.68% | 1,316,137 |
| 2026-04-13 | 67.67 | 68.90 | 67.49 | 68.80 | +1.45% | 568,042 |
| 2026-04-10 | 67.52 | 67.84 | 66.99 | 67.82 | +0.38% | 606,705 |
| 2026-04-09 | 66.72 | 67.64 | 66.62 | 67.56 | +1.15% | 782,470 |
| 2026-04-08 | 66.70 | 67.24 | 66.50 | 66.79 | +1.11% | 998,249 |
| 2026-04-07 | 66.16 | 66.34 | 65.61 | 66.06 | +0.03% | 896,321 |
| 2026-04-06 | 65.95 | 66.67 | 65.85 | 66.04 | +0.06% | 1,095,364 |
| 2026-04-02 | 64.97 | 66.22 | 64.90 | 66.00 | +0.66% | 887,199 |
| 2026-04-01 | 65.38 | 66.42 | 65.28 | 65.57 | +0.64% | 1,237,279 |
| 2026-03-31 | 63.98 | 65.29 | 63.95 | 65.15 | +2.05% | 1,344,797 |
| 2026-03-30 | 63.68 | 64.69 | 63.42 | 63.84 | +0.58% | 1,351,825 |
| 2026-03-27 | 64.16 | 64.16 | 63.28 | 63.47 | -1.24% | 681,917 |
| 2026-03-26 | 64.57 | 64.93 | 64.09 | 64.27 | -0.73% | 1,466,007 |
| 2026-03-25 | 64.09 | 64.88 | 64.09 | 64.74 | +1.51% | 1,020,598 |
| 2026-03-24 | 63.09 | 63.94 | 63.00 | 63.78 | +0.90% | 1,315,384 |
| 2026-03-23 | 63.99 | 63.99 | 62.98 | 63.21 | +0.41% | 1,841,456 |
| 2026-03-20 | 62.85 | 64.11 | 62.85 | 62.95 | +0.21% | 2,901,924 |
| 2026-03-19 | 64.31 | 64.58 | 62.48 | 62.82 | -2.70% | 1,476,455 |
| 2026-03-18 | 64.15 | 64.94 | 64.05 | 64.56 | +0.59% | 1,206,581 |
| 2026-03-17 | 64.17 | 65.00 | 64.15 | 64.18 | +0.28% | 1,182,269 |
| 2026-03-16 | 64.15 | 64.35 | 63.40 | 64.00 | +1.17% | 1,757,661 |
| 2026-03-13 | 62.54 | 63.58 | 62.52 | 63.26 | +1.41% | 1,576,793 |
| 2026-03-12 | 62.24 | 62.72 | 62.15 | 62.38 | -0.21% | 1,792,720 |
| 2026-03-11 | 62.62 | 63.03 | 62.06 | 62.51 | -0.06% | 2,496,330 |
| 2026-03-10 | 61.70 | 63.32 | 61.59 | 62.55 | +1.33% | 3,413,154 |
| 2026-03-09 | 61.68 | 61.95 | 60.55 | 61.73 | -0.50% | 4,760,566 |
| 2026-03-06 | 63.12 | 63.12 | 62.00 | 62.04 | -1.91% | 4,182,694 |
| 2026-03-05 | 63.06 | 63.58 | 62.80 | 63.25 | +0.36% | 1,318,937 |
| 2026-03-04 | 63.21 | 63.92 | 62.98 | 63.02 | -0.52% | 1,098,068 |
| 2026-03-03 | 63.37 | 64.28 | 63.06 | 63.35 | -3.28% | 3,327,527 |
| 2026-03-02 | 64.21 | 65.70 | 64.01 | 65.50 | -0.61% | 3,554,409 |
| 2026-02-27 | 65.65 | 66.23 | 65.20 | 65.90 | -0.14% | 6,281,576 |
| 2026-02-26 | 64.88 | 66.28 | 64.69 | 65.99 | +2.21% | 2,276,641 |
| 2026-02-25 | 63.90 | 64.64 | 63.61 | 64.56 | +0.99% | 1,398,161 |
| 2026-02-24 | 64.94 | 64.94 | 62.84 | 63.93 | -1.48% | 3,671,902 |
| 2026-02-23 | 63.89 | 65.00 | 63.89 | 64.89 | +1.64% | 4,149,129 |
| 2026-02-20 | 63.82 | 64.28 | 63.56 | 63.84 | +0.13% | 1,959,800 |
| 2026-02-19 | 63.31 | 64.04 | 63.00 | 63.76 | +0.69% | 2,463,413 |
| 2026-02-18 | 63.37 | 63.85 | 62.49 | 63.32 | +0.27% | 3,991,074 |
| 2026-02-17 | 61.88 | 63.55 | 61.88 | 63.15 | +2.22% | 2,436,871 |
| 2026-02-13 | 61.25 | 62.27 | 61.25 | 61.78 | +1.21% | 1,673,568 |
| 2026-02-12 | 61.41 | 61.51 | 59.56 | 61.04 | +1.09% | 3,514,003 |
| 2026-02-11 | 60.25 | 60.50 | 59.54 | 60.38 | +0.25% | 3,140,699 |
| 2026-02-10 | 59.78 | 60.66 | 59.78 | 60.23 | +0.70% | 3,765,373 |
| 2026-02-09 | 61.70 | 61.84 | 59.55 | 59.81 | -2.80% | 4,209,299 |
| 2026-02-06 | 63.19 | 63.19 | 61.31 | 61.53 | -2.02% | 1,693,780 |
| 2026-02-05 | 63.08 | 63.34 | 62.50 | 62.80 | -0.27% | 1,539,043 |
| 2026-02-04 | 63.38 | 63.61 | 62.83 | 62.97 | -0.29% | 1,601,076 |
| 2026-02-03 | 64.14 | 64.14 | 63.09 | 63.15 | -1.50% | 1,838,409 |
| 2026-02-02 | 63.72 | 64.30 | 63.71 | 64.11 | +0.58% | 1,161,923 |
| 2026-01-30 | 63.53 | 63.77 | 62.95 | 63.74 | +0.44% | 1,523,467 |
| 2026-01-29 | 63.82 | 64.28 | 63.37 | 63.46 | -0.41% | 1,155,543 |
| 2026-01-28 | 64.16 | 64.35 | 63.35 | 63.72 | -0.59% | 886,741 |
| 2026-01-27 | 64.43 | 65.11 | 64.04 | 64.10 | -0.45% | 742,208 |
| 2026-01-26 | 64.67 | 64.95 | 64.05 | 64.39 | -0.20% | 1,202,043 |
| 2026-01-23 | 64.54 | 64.75 | 64.03 | 64.52 | -0.09% | 997,016 |
| 2026-01-22 | 64.83 | 65.20 | 64.48 | 64.58 | -0.26% | 787,381 |
| 2026-01-21 | 64.98 | 65.61 | 64.63 | 64.75 | -0.18% | 1,211,571 |
| 2026-01-20 | 66.01 | 66.16 | 64.54 | 64.87 | -1.98% | 1,281,904 |
| 2026-01-19 | 66.55 | 67.18 | 65.85 | 66.18 | -0.85% | 807,583 |
| 2026-01-16 | 66.78 | 67.48 | 66.49 | 66.75 | -0.16% | 1,610,425 |
| 2026-01-15 | 66.60 | 67.09 | 66.60 | 66.86 | +0.38% | 573,985 |
| 2026-01-14 | 66.25 | 67.03 | 66.23 | 66.61 | +0.59% | 802,237 |
| 2026-01-13 | 67.13 | 67.60 | 66.07 | 66.22 | -1.47% | 855,228 |
| 2026-01-12 | 67.11 | 67.60 | 67.05 | 67.21 | -0.07% | 1,226,211 |
| 2026-01-09 | 67.55 | 67.79 | 67.18 | 67.26 | -0.24% | 714,021 |
| 2026-01-08 | 68.30 | 68.56 | 67.13 | 67.42 | -1.19% | 1,397,257 |
| 2026-01-07 | 67.86 | 68.45 | 67.67 | 68.23 | +0.21% | 694,684 |
| 2026-01-06 | 67.35 | 68.17 | 67.24 | 68.09 | +1.04% | 1,033,665 |
| 2026-01-05 | 67.04 | 68.24 | 66.93 | 67.39 | +0.43% | 2,410,434 |
| 2026-01-02 | 67.70 | 67.86 | 67.00 | 67.10 | -0.87% | 415,186 |
| 2025-12-31 | 67.86 | 67.88 | 67.57 | 67.69 | -0.25% | 520,863 |
| 2025-12-30 | 67.63 | 68.00 | 67.40 | 67.86 | +0.55% | 1,507,031 |
| 2025-12-29 | 67.37 | 67.80 | 67.37 | 67.49 | +0.09% | 2,287,265 |
| 2025-12-24 | 67.41 | 67.83 | 67.39 | 67.43 | -0.06% | 314,127 |
| 2025-12-23 | 67.26 | 67.82 | 67.26 | 67.47 | +0.21% | 2,116,120 |
| 2025-12-22 | 66.67 | 67.46 | 66.35 | 67.33 | +0.64% | 1,868,139 |
| 2025-12-19 | 67.15 | 67.59 | 66.79 | 66.90 | -0.22% | 1,579,103 |
| 2025-12-18 | 66.68 | 67.31 | 66.68 | 67.05 | +0.72% | 1,307,833 |
| 2025-12-17 | 67.51 | 67.87 | 66.19 | 66.57 | -1.38% | 1,364,073 |
| 2025-12-16 | 67.37 | 67.91 | 67.15 | 67.50 | +0.22% | 2,232,809 |
| 2025-12-15 | 66.88 | 68.12 | 66.88 | 67.35 | +0.82% | 1,221,522 |
| 2025-12-12 | 66.24 | 66.82 | 66.21 | 66.80 | +1.10% | 1,069,590 |
| 2025-12-11 | 65.10 | 66.28 | 65.10 | 66.07 | +1.24% | 1,388,270 |
| 2025-12-10 | 64.61 | 65.41 | 64.60 | 65.26 | +1.12% | 864,135 |
| 2025-12-09 | 64.08 | 64.68 | 63.60 | 64.54 | +1.22% | 2,089,885 |
| 2025-12-08 | 63.05 | 63.86 | 62.92 | 63.76 | +0.65% | 4,302,901 |
| 2025-12-05 | 63.07 | 63.50 | 62.87 | 63.35 | +0.35% | 1,410,039 |
| 2025-12-04 | 62.75 | 63.69 | 62.75 | 63.13 | +0.30% | 4,958,934 |
| 2025-12-03 | 63.37 | 63.37 | 62.75 | 62.94 | -1.26% | 1,780,827 |
| 2025-12-02 | 64.57 | 64.57 | 63.72 | 63.74 | -1.22% | 2,226,354 |
| 2025-12-01 | 64.75 | 65.17 | 63.97 | 64.53 | -0.40% | 4,668,605 |
| 2025-11-28 | 65.04 | 65.24 | 64.53 | 64.79 | -0.43% | 2,422,340 |
| 2025-11-27 | 64.74 | 65.48 | 64.74 | 65.07 | +0.53% | 3,813,354 |
| 2025-11-26 | 64.61 | 64.87 | 64.16 | 64.73 | +0.26% | 1,384,618 |
| 2025-11-25 | 64.73 | 65.00 | 64.25 | 64.56 | +0.05% | 2,640,332 |
| 2025-11-24 | 64.02 | 64.77 | 64.02 | 64.53 | +0.61% | 4,064,666 |
| 2025-11-21 | 63.16 | 64.27 | 63.14 | 64.14 | +1.79% | 1,739,498 |
| 2025-11-20 | 63.11 | 63.26 | 62.70 | 63.01 | +0.08% | 739,425 |
| 2025-11-19 | 62.81 | 63.31 | 62.79 | 62.96 | +0.13% | 970,343 |
| 2025-11-18 | 62.59 | 63.10 | 62.44 | 62.88 | +0.26% | 1,468,235 |
| 2025-11-17 | 62.53 | 62.81 | 62.32 | 62.72 | +0.27% | 1,228,003 |
| 2025-11-14 | 62.53 | 62.76 | 62.08 | 62.55 | -0.14% | 1,412,728 |
| 2025-11-13 | 62.25 | 62.81 | 62.13 | 62.64 | +0.58% | 970,286 |
| 2025-11-12 | 60.88 | 62.41 | 60.85 | 62.28 | +2.25% | 1,922,012 |
| 2025-11-11 | 60.00 | 61.05 | 59.92 | 60.91 | +1.47% | 935,837 |
| 2025-11-10 | 59.75 | 60.33 | 59.75 | 60.03 | +0.22% | 1,973,772 |
| 2025-11-07 | 60.93 | 61.19 | 59.57 | 59.90 | -1.61% | 1,050,233 |
| 2025-11-06 | 60.56 | 61.39 | 60.16 | 60.88 | +2.63% | 2,038,035 |
| 2025-11-05 | 59.66 | 59.99 | 59.01 | 59.32 | -0.35% | 2,239,422 |
| 2025-11-04 | 59.18 | 59.69 | 59.02 | 59.53 | -0.02% | 1,048,162 |
| 2025-11-03 | 59.39 | 59.79 | 59.25 | 59.54 | +0.13% | 2,666,600 |
| 2025-10-31 | 59.32 | 59.56 | 59.15 | 59.46 | +0.00% | 814,084 |
| 2025-10-30 | 58.70 | 59.58 | 58.62 | 59.46 | +1.07% | 776,373 |
| 2025-10-29 | 59.15 | 59.33 | 58.50 | 58.83 | -0.86% | 1,476,013 |
| 2025-10-28 | 59.40 | 59.71 | 59.16 | 59.34 | +0.20% | 1,822,557 |
| 2025-10-27 | 59.28 | 59.54 | 59.12 | 59.22 | -0.05% | 1,591,451 |
| 2025-10-24 | 59.13 | 59.39 | 58.94 | 59.25 | +0.49% | 1,428,440 |
| 2025-10-23 | 58.85 | 59.19 | 58.57 | 58.96 | +0.48% | 1,024,936 |
| 2025-10-22 | 58.16 | 58.93 | 58.16 | 58.68 | +0.84% | 775,911 |
| 2025-10-21 | 57.77 | 58.30 | 57.56 | 58.19 | +0.54% | 647,084 |
| 2025-10-20 | 58.00 | 58.35 | 57.82 | 57.88 | +0.17% | 981,559 |
| 2025-10-17 | 58.74 | 58.83 | 57.69 | 57.78 | -1.70% | 887,549 |
| 2025-10-16 | 58.02 | 58.90 | 57.74 | 58.78 | +1.00% | 793,489 |
| 2025-10-15 | 58.67 | 59.36 | 58.02 | 58.20 | -0.90% | 824,366 |
| 2025-10-14 | 58.23 | 59.07 | 58.20 | 58.73 | +0.67% | 1,511,858 |
| 2025-10-10 | 58.29 | 58.52 | 57.83 | 58.34 | +0.45% | 803,062 |
| 2025-10-09 | 58.35 | 58.35 | 57.62 | 58.08 | -0.33% | 1,473,813 |
| 2025-10-08 | 57.75 | 58.45 | 57.60 | 58.27 | +1.34% | 1,000,003 |
| 2025-10-07 | 57.48 | 57.68 | 57.24 | 57.50 | +0.17% | 1,451,834 |
| 2025-10-06 | 56.89 | 57.55 | 56.65 | 57.40 | +1.22% | 710,897 |
| 2025-10-03 | 56.34 | 56.89 | 56.26 | 56.71 | +0.37% | 769,351 |
| 2025-10-02 | 56.58 | 56.58 | 55.92 | 56.50 | +0.32% | 1,533,478 |
| 2025-10-01 | 56.21 | 56.49 | 55.72 | 56.32 | -0.28% | 919,713 |
| 2025-09-30 | 56.16 | 56.53 | 55.91 | 56.48 | +0.84% | 1,428,278 |
| 2025-09-29 | 55.18 | 56.10 | 55.13 | 56.01 | +1.63% | 1,188,971 |
| 2025-09-26 | 54.27 | 55.17 | 54.27 | 55.11 | +1.64% | 3,491,145 |
| 2025-09-25 | 53.89 | 54.36 | 53.89 | 54.22 | +0.37% | 2,221,699 |
| 2025-09-24 | 54.67 | 54.69 | 53.78 | 54.02 | -1.17% | 756,255 |
| 2025-09-23 | 54.52 | 54.79 | 54.40 | 54.66 | +0.15% | 551,907 |
| 2025-09-22 | 53.77 | 54.71 | 53.69 | 54.58 | +1.37% | 1,508,810 |
| 2025-09-19 | 53.41 | 53.92 | 53.32 | 53.84 | +1.20% | 1,206,757 |
| 2025-09-18 | 53.20 | 53.46 | 53.15 | 53.20 | -0.15% | 933,992 |
| 2025-09-17 | 52.87 | 53.46 | 52.81 | 53.28 | +1.08% | 1,968,947 |
| 2025-09-16 | 53.95 | 54.14 | 52.51 | 52.71 | -2.59% | 2,192,398 |
| 2025-09-15 | 54.77 | 55.01 | 53.99 | 54.11 | -1.35% | 1,599,276 |
| 2025-09-12 | 55.00 | 55.04 | 54.55 | 54.85 | -0.53% | 1,192,030 |
| 2025-09-11 | 54.55 | 55.18 | 54.52 | 55.14 | +0.93% | 1,846,943 |
| 2025-09-10 | 54.63 | 54.83 | 54.44 | 54.63 | -0.15% | 1,570,901 |
| 2025-09-09 | 54.08 | 54.98 | 54.08 | 54.71 | +0.92% | 1,385,404 |
| 2025-09-08 | 54.14 | 54.25 | 53.88 | 54.21 | +0.06% | 1,932,157 |
| 2025-09-05 | 54.52 | 54.55 | 54.12 | 54.18 | -0.93% | 1,207,681 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+8.82%). Pire mois : Janv (-2.45%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Great-West Lifeco Inc. (GWO.TO) ?
90.38 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de GWO.TO ?
Plus haut à 94.10 et plus bas à 52.51 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Great-West Lifeco Inc. ?
Historiquement, le mois le plus fort de GWO.TO a été Nov (moyenne +8.82%) et le plus faible Janv (moyenne -2.45%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 420 bougies quotidiennes du data lake Closelook.