Quotes and Market Data
Find a quote
GREAT-WEST LIFECO INC
40.17 Down -0.01 (-0.02 %)
Delayed : 2024/04/23 11:44:27
- Previous close $40.18
- Opening $40.18
- Price Ask $40.17
- Price Bid $40.17
- Size Bid 6
- Size Ask 6
- Today High $40.20
- Today Low $40.11
- 52 Weeks High $45.14
- 52 Weeks Low $37.06
- Volume 140,012
Fundamentals
- P/E Ratio : 13.71
- Earnings/Share : 1.48
- Dividends/Share : $0.56
- Current Div. Yield : 5.53
- Market Cap (M) : 37,482.21
- Shares Out (M) : 932.86
- Exchange : XTSE
- Ex Dividend Date : 2024/02/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:44 AM | $40.17 | Up $0.00 | $40.18 | $40.17 | 1,400 |
| 11:43 AM | $40.17 | Up $0.02 | $40.18 | $40.17 | 1,300 |
| 11:42 AM | $40.15 | Down $ -0.03 | $40.18 | $40.15 | 2,200 |
| 11:41 AM | $40.18 | Up $0.00 | $40.18 | $40.17 | 2,100 |
| 11:40 AM | $40.18 | Up $0.00 | $40.18 | $40.18 | 300 |
| 11:39 AM | $40.18 | Up $0.00 | $40.18 | $40.18 | 300 |
| 11:38 AM | $40.18 | Up $0.00 | $40.18 | $40.18 | 500 |
| 11:37 AM | $40.18 | Up $0.00 | $40.18 | $40.17 | 2,100 |
| 11:36 AM | $40.18 | Up $0.00 | $40.18 | $40.18 | 200 |
| 11:35 AM | $40.18 | Up $0.04 | $40.18 | $40.16 | 1,500 |
| 11:33 AM | $40.14 | Up $0.01 | $40.14 | $40.14 | 600 |
| 11:33 AM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 11:32 AM | $40.13 | Up $0.00 | $40.13 | $40.12 | 2,500 |
| 11:31 AM | $40.13 | Down $ -0.01 | $40.13 | $40.13 | 700 |
| 11:28 AM | $40.14 | Up $0.01 | $40.14 | $40.13 | 400 |
| 11:28 AM | $40.14 | Up $0.00 | $40.14 | $40.13 | 0 |
| 11:28 AM | $40.14 | Up $0.00 | $40.14 | $40.13 | 0 |
| 11:27 AM | $40.13 | Up $0.01 | $40.14 | $40.13 | 1,600 |
| 11:26 AM | $40.12 | Up $0.00 | $40.12 | $40.12 | 900 |
| 11:25 AM | $40.12 | Down $ -0.01 | $40.12 | $40.12 | 300 |
| 11:21 AM | $40.13 | Up $0.00 | $40.13 | $40.13 | 100 |
| 11:21 AM | $40.13 | Up $0.00 | $40.13 | $40.13 | 0 |
| 11:21 AM | $40.13 | Up $0.00 | $40.13 | $40.13 | 0 |
| 11:21 AM | $40.13 | Up $0.00 | $40.13 | $40.13 | 0 |
| 11:19 AM | $40.13 | Up $0.01 | $40.13 | $40.12 | 900 |
| 11:19 AM | $40.13 | Up $0.00 | $40.13 | $40.12 | 0 |
| 11:18 AM | $40.12 | Down $ -0.02 | $40.13 | $40.12 | 1,600 |
| 11:17 AM | $40.14 | Down $ -0.01 | $40.14 | $40.14 | 200 |
| 11:16 AM | $40.15 | Down $ -0.01 | $40.15 | $40.15 | 100 |
| 11:15 AM | $40.16 | Down $ -0.01 | $40.16 | $40.16 | 900 |
| 11:13 AM | $40.17 | Down $ -0.01 | $40.18 | $40.17 | 6,100 |
| 11:13 AM | $40.17 | Up $0.00 | $40.18 | $40.17 | 0 |
| 11:12 AM | $40.18 | Up $0.01 | $40.18 | $40.16 | 800 |
| 11:09 AM | $40.17 | Up $0.01 | $40.17 | $40.16 | 200 |
| 11:09 AM | $40.17 | Up $0.00 | $40.17 | $40.16 | 0 |
| 11:09 AM | $40.17 | Up $0.00 | $40.17 | $40.16 | 0 |
| 11:07 AM | $40.16 | Up $0.00 | $40.16 | $40.16 | 100 |
| 11:07 AM | $40.16 | Up $0.00 | $40.16 | $40.16 | 0 |
| 11:06 AM | $40.16 | Up $0.01 | $40.16 | $40.16 | 100 |
| 11:02 AM | $40.15 | Up $0.00 | $40.15 | $40.13 | 600 |
| 11:02 AM | $40.15 | Up $0.00 | $40.15 | $40.13 | 0 |
| 11:02 AM | $40.15 | Up $0.00 | $40.15 | $40.13 | 0 |
| 11:02 AM | $40.15 | Up $0.00 | $40.15 | $40.13 | 0 |
| 11:01 AM | $40.15 | Down $ -0.01 | $40.15 | $40.15 | 200 |
| 11:00 AM | $40.16 | Down $ -0.02 | $40.17 | $40.16 | 500 |
| 10:59 AM | $40.18 | Up $0.00 | $40.18 | $40.18 | 100 |
| 10:57 AM | $40.18 | Up $0.02 | $40.18 | $40.16 | 1,200 |
| 10:57 AM | $40.18 | Up $0.00 | $40.18 | $40.16 | 0 |
| 10:56 AM | $40.16 | Up $0.00 | $40.16 | $40.16 | 100 |
| 10:55 AM | $40.16 | Down $ -0.01 | $40.16 | $40.16 | 500 |
| 10:54 AM | $40.17 | Down $ -0.01 | $40.18 | $40.17 | 3,000 |
| 10:52 AM | $40.18 | Up $0.00 | $40.19 | $40.17 | 2,600 |
| 10:52 AM | $40.18 | Up $0.00 | $40.19 | $40.17 | 0 |
| 10:51 AM | $40.18 | Up $0.00 | $40.18 | $40.17 | 1,600 |
| 10:50 AM | $40.18 | Up $0.00 | $40.18 | $40.18 | 200 |
| 10:49 AM | $40.18 | Up $0.02 | $40.18 | $40.17 | 1,000 |
| 10:48 AM | $40.16 | Up $0.03 | $40.16 | $40.13 | 1,800 |
| 10:45 AM | $40.13 | Down $ -0.02 | $40.14 | $40.13 | 2,400 |
| 10:45 AM | $40.13 | Up $0.00 | $40.14 | $40.13 | 0 |
| 10:45 AM | $40.13 | Up $0.00 | $40.14 | $40.13 | 0 |
| 10:44 AM | $40.15 | Down $ -0.01 | $40.15 | $40.15 | 500 |
| 10:43 AM | $40.16 | Up $0.01 | $40.16 | $40.15 | 500 |
| 10:41 AM | $40.15 | Down $ -0.01 | $40.16 | $40.15 | 400 |
| 10:41 AM | $40.15 | Up $0.00 | $40.16 | $40.15 | 0 |
| 10:40 AM | $40.16 | Up $0.01 | $40.16 | $40.15 | 600 |
| 10:39 AM | $40.15 | Up $0.00 | $40.16 | $40.15 | 400 |
| 10:37 AM | $40.15 | Down $ -0.01 | $40.16 | $40.15 | 700 |
| 10:37 AM | $40.15 | Up $0.00 | $40.16 | $40.15 | 0 |
| 10:36 AM | $40.16 | Up $0.01 | $40.16 | $40.15 | 500 |
| 10:35 AM | $40.15 | Up $0.02 | $40.15 | $40.14 | 900 |
| 10:34 AM | $40.13 | Down $ -0.02 | $40.14 | $40.13 | 300 |
| 10:33 AM | $40.15 | Down $ -0.02 | $40.16 | $40.15 | 1,000 |
| 10:32 AM | $40.17 | Up $0.03 | $40.17 | $40.14 | 800 |
| 10:31 AM | $40.14 | Up $0.00 | $40.14 | $40.14 | 1,700 |
| 10:30 AM | $40.14 | Up $0.01 | $40.14 | $40.13 | 200 |
| 10:29 AM | $40.13 | Down $ -0.01 | $40.13 | $40.13 | 100 |
| 10:27 AM | $40.14 | Down $ -0.01 | $40.14 | $40.13 | 500 |
| 10:27 AM | $40.14 | Up $0.00 | $40.14 | $40.13 | 0 |
| 10:26 AM | $40.15 | Down $ -0.02 | $40.18 | $40.15 | 1,800 |
| 10:25 AM | $40.17 | Up $0.02 | $40.17 | $40.17 | 300 |
| 10:24 AM | $40.15 | Down $ -0.01 | $40.15 | $40.15 | 1,000 |
| 10:23 AM | $40.16 | Up $0.00 | $40.17 | $40.14 | 6,200 |
| 10:22 AM | $40.16 | Down $ -0.02 | $40.17 | $40.16 | 1,600 |
| 10:21 AM | $40.18 | Up $0.00 | $40.18 | $40.17 | 1,800 |
| 10:20 AM | $40.18 | Up $0.00 | $40.18 | $40.18 | 600 |
| 10:19 AM | $40.18 | Up $0.00 | $40.19 | $40.17 | 1,200 |
| 10:18 AM | $40.18 | Up $0.01 | $40.19 | $40.18 | 1,400 |
| 10:17 AM | $40.17 | Up $0.00 | $40.18 | $40.16 | 3,200 |
| 10:15 AM | $40.17 | Down $ -0.01 | $40.18 | $40.17 | 2,000 |
| 10:15 AM | $40.17 | Up $0.00 | $40.18 | $40.17 | 0 |
| 10:14 AM | $40.18 | Up $0.00 | $40.18 | $40.18 | 100 |
| 10:13 AM | $40.18 | Down $ -0.01 | $40.18 | $40.18 | 800 |
| 10:12 AM | $40.19 | Up $0.00 | $40.19 | $40.19 | 300 |
| 10:11 AM | $40.19 | Up $0.02 | $40.19 | $40.18 | 300 |
| 10:10 AM | $40.17 | Up $0.03 | $40.17 | $40.17 | 200 |
| 10:08 AM | $40.14 | Down $ -0.03 | $40.17 | $40.14 | 1,300 |
| 10:08 AM | $40.14 | Up $0.00 | $40.17 | $40.14 | 0 |
| 10:06 AM | $40.17 | Down $ -0.01 | $40.20 | $40.17 | 1,200 |
| 10:06 AM | $40.17 | Up $0.00 | $40.20 | $40.17 | 0 |
| 10:05 AM | $40.18 | Down $ -0.01 | $40.18 | $40.18 | 500 |
| 10:04 AM | $40.19 | Up $0.00 | $40.19 | $40.19 | 400 |
| 10:03 AM | $40.19 | Up $0.01 | $40.19 | $40.18 | 800 |
| 10:02 AM | $40.18 | Up $0.02 | $40.19 | $40.18 | 600 |
| 10:01 AM | $40.16 | Down $ -0.02 | $40.17 | $40.16 | 600 |
| 10:00 AM | $40.18 | Up $0.00 | $40.18 | $40.17 | 1,100 |
| 09:59 AM | $40.18 | Up $0.00 | $40.18 | $40.18 | 300 |
| 09:58 AM | $40.18 | Up $0.01 | $40.18 | $40.17 | 200 |
| 09:57 AM | $40.17 | Up $0.01 | $40.17 | $40.16 | 900 |
| 09:56 AM | $40.16 | Down $ -0.03 | $40.18 | $40.16 | 600 |
| 09:55 AM | $40.19 | Up $0.01 | $40.19 | $40.19 | 200 |
| 09:54 AM | $40.18 | Up $0.01 | $40.18 | $40.17 | 600 |
| 09:53 AM | $40.17 | Up $0.02 | $40.17 | $40.17 | 100 |
| 09:52 AM | $40.15 | Up $0.02 | $40.15 | $40.15 | 100 |
| 09:51 AM | $40.13 | Down $ -0.01 | $40.13 | $40.11 | 500 |
| 09:49 AM | $40.14 | Down $ -0.02 | $40.16 | $40.14 | 700 |
| 09:49 AM | $40.14 | Up $0.00 | $40.16 | $40.14 | 0 |
| 09:48 AM | $40.16 | Down $ -0.01 | $40.17 | $40.16 | 300 |
| 09:47 AM | $40.17 | Up $0.02 | $40.17 | $40.16 | 500 |
| 09:46 AM | $40.15 | Down $ -0.01 | $40.17 | $40.15 | 400 |
| 09:45 AM | $40.16 | Up $0.03 | $40.17 | $40.14 | 1,600 |
| 09:44 AM | $40.13 | Up $0.02 | $40.13 | $40.12 | 700 |
| 09:42 AM | $40.11 | Down $ -0.03 | $40.12 | $40.11 | 500 |
| 09:42 AM | $40.11 | Up $0.00 | $40.12 | $40.11 | 0 |
| 09:41 AM | $40.14 | Down $ -0.01 | $40.14 | $40.14 | 100 |
| 09:40 AM | $40.15 | Down $ -0.04 | $40.19 | $40.15 | 1,600 |
| 09:39 AM | $40.19 | Up $0.00 | $40.19 | $40.19 | 500 |
| 09:38 AM | $40.19 | Up $0.00 | $40.19 | $40.19 | 200 |
| 09:37 AM | $40.19 | Up $0.01 | $40.19 | $40.18 | 800 |
| 09:36 AM | $40.18 | Up $0.01 | $40.18 | $40.18 | 200 |
| 09:35 AM | $40.17 | Up $0.03 | $40.18 | $40.15 | 1,800 |
| 09:33 AM | $40.14 | Down $ -0.04 | $40.18 | $40.14 | 6,600 |
| 09:33 AM | $40.14 | Up $0.00 | $40.18 | $40.14 | 0 |
| 09:32 AM | $40.18 | Up $0.04 | $40.18 | $40.15 | 22,700 |
| 09:31 AM | $40.14 | Down $ -0.04 | $40.14 | $40.14 | 500 |
| 09:30 AM | $40.18 | Up $0.00 | $40.18 | $40.17 | 11,100 |
| Previous close | $40.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-04-2024 | $40.18 | $40.51 | $40.63 | $40.15 | 1,893,100 |
| 19-04-2024 | $40.26 | $40.26 | $40.51 | $40.09 | 860,700 |
| 18-04-2024 | $40.30 | $40.37 | $40.38 | $40.06 | 520,200 |
| 17-04-2024 | $40.07 | $39.81 | $40.20 | $39.76 | 1,227,000 |
| 16-04-2024 | $40.33 | $40.08 | $40.40 | $39.97 | 783,500 |
| 15-04-2024 | $40.22 | $40.61 | $40.62 | $40.07 | 1,582,200 |
| 12-04-2024 | $40.36 | $40.19 | $40.44 | $39.82 | 1,276,700 |
| 11-04-2024 | $40.49 | $40.87 | $40.92 | $40.43 | 1,141,600 |
| 10-04-2024 | $40.98 | $40.70 | $41.05 | $40.40 | 1,614,500 |
| 09-04-2024 | $41.52 | $41.65 | $41.71 | $41.40 | 605,000 |
| 08-04-2024 | $42.15 | $42.27 | $42.29 | $42.01 | 330,600 |
| 05-04-2024 | $42.41 | $42.58 | $42.65 | $42.40 | 275,100 |
| 04-04-2024 | $42.19 | $42.53 | $42.54 | $41.95 | 1,481,500 |
| 03-04-2024 | $42.56 | $42.92 | $42.98 | $42.52 | 582,600 |
| 02-04-2024 | $43.26 | $43.16 | $43.34 | $43.05 | 498,900 |
| 01-04-2024 | $43.30 | $43.17 | $43.36 | $42.99 | 2,423,800 |
| 28-03-2024 | $43.32 | $43.23 | $43.53 | $43.18 | 1,525,700 |
| 27-03-2024 | $42.92 | $42.95 | $42.98 | $42.63 | 2,351,400 |
| 26-03-2024 | $42.78 | $42.81 | $42.86 | $42.64 | 2,093,000 |
| 25-03-2024 | $42.38 | $42.63 | $42.65 | $42.37 | 2,975,400 |
| 22-03-2024 | $42.97 | $43.21 | $43.22 | $42.86 | 2,213,400 |
| 21-03-2024 | $43.35 | $43.41 | $43.62 | $43.32 | 2,689,000 |
| 20-03-2024 | $43.37 | $43.19 | $43.45 | $43.13 | 2,078,300 |
| 19-03-2024 | $43.17 | $42.84 | $43.20 | $42.80 | 2,243,500 |
| 18-03-2024 | $42.57 | $42.60 | $42.74 | $42.50 | 1,382,200 |
| 15-03-2024 | $42.48 | $42.78 | $43.17 | $42.27 | 4,063,700 |
| 14-03-2024 | $43.13 | $42.23 | $43.17 | $42.18 | 3,258,700 |
| 13-03-2024 | $42.53 | $42.56 | $42.61 | $42.28 | 1,746,500 |
| 12-03-2024 | $42.51 | $42.57 | $42.64 | $42.44 | 1,719,600 |
| 11-03-2024 | $42.83 | $42.86 | $42.91 | $42.76 | 924,100 |
Graphs are not available, please refer to the detailed table