OTC Markets OTCPK - Delayed Quote
USD
Great-West Lifeco Inc. (GWLIF)
65.99
-0.49
(-0.74%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
67.00
67.00
65.49
65.99
65.99
25,700
Oct 29, 2026
66.47
67.07
66.47
66.48
66.48
44,900
Oct 28, 2026
65.32
66.31
64.86
66.17
66.17
38,800
Oct 27, 2026
64.99
65.40
64.70
65.19
65.19
45,100
Oct 26, 2026
64.36
64.97
64.36
64.87
64.87
23,800
Oct 23, 2026
64.37
64.37
63.95
64.22
64.22
61,600
Oct 22, 2026
65.12
65.74
65.12
65.68
65.68
21,000
Oct 21, 2026
65.31
65.34
65.05
65.19
65.19
65,700
Oct 20, 2026
64.37
64.56
64.17
64.29
64.29
23,600
Oct 19, 2026
64.03
64.13
63.69
63.69
63.69
17,800
Oct 16, 2026
65.12
65.25
64.69
64.96
64.96
8,600
Oct 15, 2026
63.69
64.67
63.69
64.67
64.67
69,700
Oct 14, 2026
62.35
63.10
62.35
62.95
62.95
47,700
Oct 13, 2026
60.06
63.34
60.06
63.34
63.34
36,100
Oct 12, 2026
63.36
65.14
61.64
61.64
61.64
1,300
Oct 9, 2026
62.19
62.19
62.19
62.19
62.19
34,900
Oct 8, 2026
60.92
61.75
60.88
61.67
61.67
175,100
Oct 7, 2026
62.33
62.33
62.33
62.33
62.33
132,800
Oct 6, 2026
63.31
63.38
62.91
62.91
62.91
65,900
Oct 5, 2026
62.81
62.81
62.65
62.65
62.65
38,200
Oct 2, 2026
62.77
63.26
62.35
63.18
63.18
54,300
Oct 1, 2026
62.89
62.89
61.77
62.01
62.01
13,500
Sep 30, 2026
63.40
63.61
63.07
63.17
63.17
36,500
Sep 29, 2026
65.36
65.36
63.52
64.08
64.08
34,200
Sep 28, 2026
65.71
65.87
65.49
65.49
65.49
52,000
Sep 25, 2026
65.87
65.96
65.87
65.96
65.96
26,800
Sep 24, 2026
65.42
65.82
65.09
65.34
65.34
19,000
Sep 23, 2026
66.22
66.22
65.71
65.95
65.95
55,600
Sep 22, 2026
67.19
67.26
65.83
66.08
66.08
117,100
Sep 21, 2026
67.52
67.52
67.23
67.29
67.29
113,600
Sep 18, 2026
66.36
67.00
66.16
66.85
66.85
17,500
Sep 17, 2026
66.35
66.86
66.35
66.86
66.86
4,500
Sep 16, 2026
66.83
66.92
66.34
66.34
66.34
14,600
Sep 15, 2026
66.53
66.58
66.05
66.46
66.46
37,400
Sep 14, 2026
67.20
67.20
66.70
66.74
66.74
14,000
Sep 11, 2026
66.12
66.97
65.82
66.97
66.97
402,700
Sep 10, 2026
65.72
66.10
65.71
66.00
66.00
94,800
Sep 9, 2026
65.67
65.67
64.57
65.12
65.12
179,700
Sep 8, 2026
66.17
66.54
66.17
66.54
66.54
85,100
Sep 4, 2026
67.05
67.05
66.94
66.94
66.94
7,000
Sep 3, 2026
65.99
66.46
65.99
66.46
66.46
22,600
Sep 2, 2026
64.12
65.27
64.12
65.23
65.23
88,100
Sep 1, 2026
0.484
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
63.84
63.87
63.23
63.59
63.59
345,100
Aug 31, 2026
64.41
64.41
64.27
64.30
63.82
10,200
Aug 28, 2026
64.58
64.58
64.58
64.58
64.09
6,800
Aug 27, 2026
65.29
65.29
64.12
64.30
63.82
3,300
Aug 26, 2026
64.65
65.20
64.65
65.15
64.66
8,700
Aug 25, 2026
64.65
64.65
64.24
64.41
63.93
773,500
Aug 24, 2026
64.55
64.77
64.55
64.59
64.10
247,200
Aug 21, 2026
64.95
65.03
64.55
64.63
64.14
5,400
Aug 20, 2026
64.61
64.61
63.94
63.94
63.46
44,300
Aug 19, 2026
66.50
66.53
65.08
65.08
64.59
81,700
Aug 18, 2026
66.33
66.76
66.33
66.54
66.04
23,800
Aug 17, 2026
67.05
67.05
65.95
65.95
65.45
700
Aug 14, 2026
66.10
66.37
65.88
66.37
65.87
227,200
Aug 13, 2026
65.56
66.57
65.31
65.31
64.82
12,500
Aug 12, 2026
65.65
65.88
65.38
65.38
64.89
67,000
Aug 11, 2026
65.65
65.95
65.33
65.69
65.20
419,400
Aug 10, 2026
65.24
66.02
65.03
65.92
65.42
433,700
Aug 7, 2026
65.08
65.54
64.66
65.54
65.05
46,200
Aug 6, 2026
65.96
65.96
65.54
65.54
65.05
365,000
Aug 5, 2026
66.73
66.73
65.57
65.57
65.08
32,900
Aug 4, 2026
65.75
66.35
65.54
66.01
65.51
290,300
Aug 3, 2026
66.34
66.72
65.38
66.71
66.21
2,600
Jul 31, 2026
65.84
66.59
65.84
66.34
65.84
39,000
Jul 30, 2026
64.99
65.07
64.99
65.07
64.58
17,900
Jul 29, 2026
65.54
65.54
64.00
64.12
63.64
61,600
Jul 28, 2026
65.50
65.94
65.17
65.43
64.94
39,900
Jul 27, 2026
65.67
65.76
64.80
65.14
64.65
78,600
Jul 24, 2026
65.91
65.98
65.40
65.41
64.92
12,100
Jul 23, 2026
64.60
65.02
64.37
65.01
64.52
59,300
Jul 22, 2026
65.50
65.83
65.36
65.43
64.94
11,800
Jul 21, 2026
65.07
65.19
65.05
65.19
64.70
43,900
Jul 20, 2026
66.27
66.27
65.11
65.11
64.62
2,700
Jul 17, 2026
66.23
66.82
66.13
66.24
65.74
97,100
Jul 16, 2026
66.44
66.44
66.25
66.25
65.75
26,200
Jul 15, 2026
64.91
64.91
64.91
64.91
64.42
-
Jul 14, 2026
64.85
64.91
64.85
64.91
64.42
12,800
Jul 13, 2026
63.89
64.17
63.88
64.15
63.67
40,300
Jul 10, 2026
64.73
65.49
64.73
64.94
64.45
76,900
Jul 9, 2026
64.42
65.17
64.34
64.78
64.29
75,900
Jul 8, 2026
64.98
64.98
64.01
64.15
63.67
43,200
Jul 7, 2026
65.04
65.43
64.94
65.39
64.90
143,000
Jul 6, 2026
64.62
64.72
63.91
64.35
63.87
227,900
Jul 2, 2026
63.67
64.15
63.67
64.15
63.67
90,000
Jul 1, 2026
57.37
57.37
57.37
57.37
56.94
400
Jun 30, 2026
63.46
63.67
63.38
63.67
63.19
261,000
Jun 29, 2026
62.43
62.43
62.43
62.43
61.96
16,600
Jun 26, 2026
62.35
62.35
62.35
62.35
61.88
101,500
Jun 25, 2026
63.29
63.32
62.62
62.62
62.15
16,400
Jun 24, 2026
61.61
62.21
61.61
62.09
61.62
662,500
Jun 23, 2026
62.96
62.96
62.96
62.96
62.49
-
Jun 22, 2026
62.73
62.96
62.70
62.96
62.49
234,600
Jun 18, 2026
63.60
63.60
63.42
63.49
63.01
114,700
Jun 17, 2026
62.51
62.80
62.51
62.71
62.24
24,500
Jun 16, 2026
61.09
61.38
61.09
61.36
60.90
132,700
Jun 15, 2026
59.32
60.75
59.32
60.75
60.29
700
Jun 12, 2026
59.71
59.71
59.38
59.38
58.93
900
Jun 11, 2026
59.20
59.84
59.19
59.59
59.14
1,400
Jun 10, 2026
58.74
59.02
58.74
58.92
58.48
1,600
Jun 9, 2026
58.19
58.19
57.93
57.95
57.51
2,700
Jun 8, 2026
57.10
57.40
57.07
57.26
56.83
3,200
Jun 5, 2026
58.58
58.58
58.58
58.58
58.14
300
Jun 4, 2026
57.85
57.85
57.85
57.85
57.41
200
Jun 3, 2026
57.26
57.26
57.11
57.11
56.68
700
Jun 2, 2026
0.484
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
57.07
57.08
57.07
57.08
56.65
39,000
Jun 1, 2026
56.88
56.88
56.71
56.71
55.80
29,300
May 29, 2026
57.96
58.53
57.96
58.27
57.34
12,400
May 28, 2026
57.25
57.66
57.17
57.42
56.50
3,000
May 27, 2026
56.93
57.53
56.93
57.53
56.61
13,000
May 26, 2026
53.97
57.77
53.97
57.77
56.85
144,300
May 22, 2026
57.69
57.69
57.62
57.62
56.70
700
May 21, 2026
57.81
57.81
57.71
57.71
56.79
400
May 20, 2026
56.79
57.59
56.78
57.39
56.47
1,300
May 19, 2026
56.50
56.85
56.50
56.76
55.85
2,600
May 18, 2026
56.53
56.53
56.53
56.53
55.63
-
May 15, 2026
56.19
56.53
56.19
56.53
55.63
900
May 14, 2026
55.59
56.30
55.59
56.30
55.40
900
May 13, 2026
55.23
55.44
55.23
55.44
54.55
700
May 12, 2026
55.99
55.99
55.36
55.36
54.47
700
May 11, 2026
55.80
56.07
55.58
55.58
54.69
1,200
May 8, 2026
55.83
55.83
54.65
54.65
53.78
700
May 7, 2026
54.71
55.77
54.56
55.77
54.88
3,500
May 6, 2026
54.03
54.11
53.34
53.43
52.58
1,400
May 5, 2026
53.70
53.94
53.70
53.85
52.99
1,300
May 4, 2026
54.82
54.82
53.83
53.94
53.08
1,100
May 1, 2026
53.56
54.28
53.56
54.20
53.33
3,100
Apr 30, 2026
53.47
53.92
53.39
53.46
52.60
80,500
Apr 29, 2026
53.81
53.81
52.81
53.10
52.25
11,400
Apr 28, 2026
52.38
52.92
52.38
52.92
52.07
74,000
Apr 27, 2026
53.33
53.33
52.00
52.39
51.55
32,600
Apr 24, 2026
52.24
52.25
52.09
52.09
51.26
103,700
Apr 23, 2026
52.77
52.77
51.92
52.38
51.54
34,000
Apr 22, 2026
51.92
51.96
51.67
51.67
50.84
54,900
Apr 21, 2026
51.86
51.97
51.74
51.84
51.01
43,900
Apr 20, 2026
51.48
51.72
51.48
51.67
50.84
900
Apr 17, 2026
51.10
51.77
51.09
51.52
50.70
2,900
Apr 16, 2026
51.40
51.40
50.90
50.92
50.11
1,700
Apr 15, 2026
46.30
51.45
46.30
51.41
50.59
9,500
Apr 14, 2026
49.81
50.35
49.74
50.33
49.52
1,600
Apr 13, 2026
48.77
49.97
48.77
49.97
49.17
1,800
Apr 10, 2026
48.98
49.01
48.75
48.97
48.19
1,300
Apr 9, 2026
48.45
48.82
48.45
48.82
48.04
1,200
Apr 8, 2026
48.36
48.48
48.17
48.22
47.45
300,400
Apr 7, 2026
47.17
47.54
47.17
47.41
46.65
344,600
Apr 6, 2026
47.37
47.51
47.37
47.51
46.75
64,400
Apr 2, 2026
47.01
47.35
46.91
47.33
46.57
28,800
Apr 1, 2026
47.13
47.55
47.11
47.29
46.53
48,000
Mar 31, 2026
46.18
46.84
46.10
46.82
46.07
27,600
Mar 30, 2026
45.69
46.14
45.55
45.73
45.00
74,900
Mar 27, 2026
46.09
46.09
45.61
45.73
45.00
52,200
Mar 26, 2026
46.67
46.94
46.41
46.48
45.74
103,900
Mar 25, 2026
46.58
46.94
46.58
46.75
46.00
23,300
Mar 24, 2026
46.27
46.40
46.27
46.32
45.58
6,400
Mar 23, 2026
46.62
46.62
45.93
46.14
45.40
6,900
Mar 20, 2026
46.54
46.54
46.00
46.00
45.26
108,800
Mar 19, 2026
48.73
48.73
46.23
46.23
45.49
107,700
Mar 18, 2026
47.32
47.32
47.13
47.13
46.38
115,300
Mar 17, 2026
47.20
47.33
46.87
46.87
46.12
11,300
Mar 16, 2026
46.61
46.80
46.61
46.80
46.05
9,800
Mar 13, 2026
45.88
45.88
45.88
45.88
45.15
-
Mar 12, 2026
45.85
45.88
45.85
45.88
45.15
94,900
Mar 11, 2026
46.04
46.04
46.01
46.01
45.27
60,600
Mar 10, 2026
46.11
46.59
46.07
46.25
45.51
36,200
Mar 9, 2026
44.67
45.57
44.67
45.57
44.84
93,900
Mar 6, 2026
43.56
45.89
43.56
45.85
45.12
114,400
Mar 5, 2026
46.36
46.39
45.86
46.35
45.61
50,300
Mar 4, 2026
46.49
46.49
46.49
46.49
45.75
-
Mar 3, 2026
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
46.16
46.51
46.16
46.49
45.75
5,200
Mar 2, 2026
47.50
47.88
47.43
47.87
46.62
7,700
Feb 27, 2026
48.23
48.49
48.23
48.49
47.23
46,300
Feb 26, 2026
47.63
48.23
47.63
48.18
46.92
9,300
Feb 25, 2026
47.13
47.13
47.13
47.13
45.90
1,900
Feb 24, 2026
46.88
46.88
45.89
46.48
45.27
84,900
Feb 23, 2026
47.08
47.27
47.08
47.27
46.04
5,100
Feb 20, 2026
46.69
46.69
46.61
46.65
45.43
4,700
Feb 19, 2026
46.53
46.61
46.53
46.61
45.39
24,900
Feb 18, 2026
46.48
46.48
46.12
46.36
45.15
17,500
Feb 17, 2026
45.53
46.51
45.53
46.51
45.30
34,100
Feb 13, 2026
45.25
45.72
45.16
45.16
43.98
3,700
Feb 12, 2026
44.18
45.06
44.18
44.78
43.61
40,100
Feb 11, 2026
44.02
44.59
43.93
44.59
43.43
900
Feb 10, 2026
44.46
44.46
44.40
44.40
43.24
40,500
Feb 9, 2026
44.51
44.55
44.13
44.13
42.98
1,300
Feb 6, 2026
46.10
46.10
45.04
45.10
43.92
2,200
Feb 5, 2026
45.79
45.85
45.79
45.84
44.64
700
Feb 4, 2026
46.44
46.44
46.44
46.44
45.23
300
Feb 3, 2026
46.45
46.45
46.45
46.45
45.24
400
Feb 2, 2026
46.71
46.89
46.59
46.59
45.38
2,700
Jan 30, 2026
46.67
46.84
46.60
46.84
45.62
165,400
Jan 29, 2026
47.32
47.32
47.13
47.13
45.90
400
Jan 28, 2026
47.05
47.05
46.77
46.98
45.76
700
Jan 27, 2026
47.49
47.49
47.23
47.23
46.00
1,600
Jan 26, 2026
46.52
47.27
46.52
46.99
45.76
4,200
Jan 23, 2026
46.76
47.27
46.71
47.27
46.04
2,600
Jan 22, 2026
46.95
46.97
46.90
46.90
45.68
700
Jan 21, 2026
47.12
47.12
47.12
47.12
45.89
500
Jan 20, 2026
47.05
47.08
46.86
46.86
45.64
700
Jan 16, 2026
48.29
48.47
48.29
48.37
47.11
2,200
Jan 15, 2026
48.14
48.14
48.09
48.09
46.84
600
Jan 14, 2026
48.10
48.10
47.94
47.94
46.69
500
Jan 13, 2026
47.66
47.83
47.66
47.69
46.45
800
Jan 12, 2026
48.61
48.61
48.61
48.61
47.34
16,500
Jan 9, 2026
48.71
48.71
48.33
48.33
47.07
9,000
Jan 8, 2026
48.53
48.53
48.53
48.53
47.26
600
Jan 7, 2026
49.21
49.28
49.21
49.28
48.00
600
Jan 6, 2026
49.26
49.26
49.21
49.21
47.93
700
Jan 5, 2026
49.26
49.37
49.23
49.31
48.02
23,700
Jan 2, 2026
49.09
49.20
48.85
49.01
47.73
14,700
Dec 31, 2025
49.47
49.47
49.40
49.47
48.18
28,000
Dec 30, 2025
49.34
49.38
49.34
49.38
48.09
400
Dec 29, 2025
49.48
49.48
49.44
49.48
48.19
1,200
Dec 26, 2025
45.49
45.49
45.49
45.49
44.30
200
Dec 24, 2025
49.39
49.39
49.39
49.39
48.10
-
Dec 23, 2025
49.39
49.39
49.36
49.39
48.10
3,500
Dec 22, 2025
48.35
49.04
48.35
48.89
47.62
800
Dec 19, 2025
48.90
48.90
48.74
48.75
47.48
14,200
Dec 18, 2025
48.59
48.78
48.59
48.77
47.50
14,200
Dec 17, 2025
45.17
48.66
45.17
48.30
47.04
23,300
Dec 16, 2025
48.91
48.91
48.91
48.91
47.63
-
Dec 15, 2025
51.11
51.11
48.91
48.91
47.63
8,400
Dec 12, 2025
48.36
48.36
48.36
48.36
47.10
93,300
Dec 11, 2025
48.06
48.06
47.98
47.98
46.73
12,300
Dec 10, 2025
47.24
47.26
47.24
47.26
46.03
34,900
Dec 9, 2025
46.44
46.57
46.44
46.57
45.36
252,600
Dec 8, 2025
45.41
45.41
45.41
45.41
44.23
-
Dec 5, 2025
45.41
45.41
45.41
45.41
44.23
21,200
Dec 4, 2025
45.58
45.58
45.58
45.58
44.39
41,200
Dec 3, 2025
45.13
45.13
45.13
45.13
43.95
30,600
Dec 2, 2025
46.05
46.05
45.74
45.74
44.55
63,300
Dec 1, 2025
45.86
45.86
45.78
45.78
44.59
73,400
Nov 28, 2025
46.48
46.48
46.23
46.23
45.02
52,700
Nov 26, 2025
46.13
46.13
46.13
46.13
44.93
17,700
Nov 25, 2025
45.73
45.73
45.73
45.73
44.54
-
Nov 24, 2025
45.49
45.73
45.49
45.73
44.54
57,500
Nov 21, 2025
45.56
45.57
45.52
45.52
44.33
42,700
Nov 20, 2025
44.80
44.85
44.59
44.64
43.48
24,500
Nov 19, 2025
44.94
44.94
44.75
44.83
43.66
76,700
Nov 18, 2025
44.74
45.08
44.72
45.08
43.90
79,100
Nov 17, 2025
44.51
44.51
44.43
44.43
43.27
800
Nov 14, 2025
44.43
44.63
44.43
44.63
43.47
1,200
Nov 13, 2025
44.68
44.77
44.54
44.54
43.38
3,600
Nov 12, 2025
44.39
44.39
44.39
44.39
43.23
300
Nov 11, 2025
42.80
42.80
42.80
42.80
41.68
-
Nov 10, 2025
42.80
42.80
42.80
42.80
41.68
1,100
Nov 7, 2025
43.06
43.06
42.61
42.61
41.50
500
Nov 6, 2025
43.05
43.05
43.05
43.05
41.93
200
Nov 5, 2025
42.19
42.26
42.07
42.11
41.01
10,500
Nov 4, 2025
42.25
42.25
42.25
42.25
41.15
2,700
Nov 3, 2025
42.47
42.47
42.45
42.45
41.34
600
Oct 31, 2025
42.28
42.41
42.26
42.41
41.30
9,300
