Marchés français ouverture 1 h 4 min

Great-West Lifeco Inc. (GWO.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
42,23+0,51 (+1,22 %)
À la clôture : 04:00PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202442,0942,5341,9842,2342,231 205 303
02 mai 202440,7941,8540,7041,7241,722 339 300
01 mai 202440,5740,9340,5140,7640,762 170 500
30 avr. 202440,5540,9140,5040,7140,711 553 300
29 avr. 202440,4140,7440,2740,6740,671 475 200
26 avr. 202440,1840,5540,1040,4540,45742 100
25 avr. 202440,2040,2339,8640,1940,19934 500
24 avr. 202440,2840,5640,1640,4340,432 355 700
23 avr. 202440,1840,4440,1140,2740,271 041 300
22 avr. 202440,2240,6340,1540,1840,181 999 500
19 avr. 202440,2240,5140,0940,2640,26987 600
18 avr. 202440,0940,5140,0640,3040,30611 100
17 avr. 202440,3740,3939,7640,0740,071 315 100
16 avr. 202440,1040,4039,9140,3340,33961 800
15 avr. 202440,4240,9340,0740,2240,221 769 700
12 avr. 202440,4640,6539,8240,3640,361 438 600
11 avr. 202440,9540,9540,4340,4940,491 299 400
10 avr. 202441,4041,8340,4040,9840,981 830 300
09 avr. 202442,1942,3541,4041,5241,52752 000
08 avr. 202442,4442,4442,0142,1542,15400 600
05 avr. 202442,2142,6542,1442,4142,41367 600
04 avr. 202442,7542,8541,9542,1942,191 546 100
03 avr. 202443,2043,4042,5242,5642,56726 800
02 avr. 202443,1543,4042,9843,2643,26621 400
01 avr. 202443,2043,4242,9943,3043,302 490 500
28 mars 202442,9243,5342,6643,3243,321 640 800
27 mars 202442,8743,1242,6342,9242,922 430 700
26 mars 202442,4242,8742,2442,7842,782 196 000
25 mars 202442,8542,9842,3742,3842,383 119 500
22 mars 202443,3943,5642,8642,9742,972 281 400
21 mars 202443,5043,6743,1943,3543,352 837 900
20 mars 202443,1843,4543,0043,3743,372 185 400
19 mars 202442,6243,2042,2643,1743,172 372 400
18 mars 202442,5142,8642,3142,5742,571 479 400
15 mars 202443,1143,2542,2742,4842,484 214 300
14 mars 202442,5543,1742,1343,1343,133 396 200
13 mars 202442,4942,6142,2442,5342,531 914 100
12 mars 202442,7443,0042,4442,5142,511 855 800
11 mars 202442,8442,9242,6942,8342,831 018 800
08 mars 202443,6243,7642,7143,1143,112 262 900
07 mars 202443,1743,8343,1543,7643,761 962 700
06 mars 202443,0543,3442,8143,0443,043 469 600
05 mars 202442,5143,0942,4942,9442,9413 427 600
04 mars 202441,7642,5041,7642,4542,457 503 800
01 mars 202441,9042,2941,7441,9341,933 859 100
29 févr. 202442,1342,2941,7041,8041,808 286 400
28 févr. 202442,0242,1341,6642,0542,054 014 200
28 févr. 20240.555 Dividende
27 févr. 202442,1642,4841,5642,4541,9012 682 900
26 févr. 202442,4243,1641,9142,2441,6911 536 700
23 févr. 202442,9543,2442,5442,5842,023 597 400
22 févr. 202442,8043,1842,7242,9542,394 538 600
21 févr. 202442,3042,6542,1442,4841,923 390 500
20 févr. 202441,6542,3741,6142,3041,7510 716 700
16 févr. 202441,5042,0241,3741,7841,231 810 100
15 févr. 202441,8742,4041,0741,4540,918 130 000
14 févr. 202441,8442,1041,5341,5541,012 146 300
13 févr. 202442,1042,1441,5141,8641,311 976 700
12 févr. 202442,7242,8742,1842,3241,771 987 200
09 févr. 202443,8643,8642,6542,7242,161 279 400
08 févr. 202444,6544,8443,9844,0043,421 096 700
07 févr. 202444,6145,0544,5444,7944,20971 500
06 févr. 202444,3944,6944,3044,5844,00751 100
05 févr. 202444,6544,6644,1944,3943,81824 200
02 févr. 202444,5144,8644,2444,6444,06878 900
01 févr. 202444,8845,1444,1744,5944,011 120 400
31 janv. 202445,1845,1844,7544,8844,291 658 700
30 janv. 202444,3645,1844,3145,0344,441 516 000
29 janv. 202444,3644,3944,0544,2743,69606 600
26 janv. 202444,1844,6344,1844,3943,81645 700
25 janv. 202443,8444,1443,6644,1043,52513 700
24 janv. 202443,6743,9143,5143,8443,271 105 900
23 janv. 202442,9643,5942,9543,5242,95524 500
22 janv. 202442,9043,0242,8142,8542,29622 100
19 janv. 202442,8543,0242,7442,8542,29858 900
18 janv. 202442,9343,0642,7342,8142,25941 100
17 janv. 202442,8443,0942,6742,9942,43609 100
16 janv. 202442,9543,2342,8243,1842,62368 200
15 janv. 202443,0043,2042,7943,1142,55712 300
12 janv. 202443,2443,3942,8543,1142,55460 100
11 janv. 202443,1843,2642,7843,1742,61581 700
10 janv. 202443,4343,4843,1643,3242,75569 600
09 janv. 202443,3843,6443,0543,5242,95734 600
08 janv. 202443,3043,6943,3043,4342,86958 100
05 janv. 202443,5643,9943,2243,3542,78740 700
04 janv. 202443,5543,9243,5543,6343,06616 700
03 janv. 202443,5543,6843,4443,5943,02395 100
02 janv. 202443,6543,8343,4443,7643,19938 700
29 déc. 202343,5343,9743,3143,8643,29799 400
28 déc. 202343,1843,6843,1843,6143,04532 100
27 déc. 202342,8143,4542,7943,2742,701 341 300
22 déc. 202342,7342,9842,6142,8542,291 980 700
21 déc. 202342,7443,0342,5842,7542,192 360 300
20 déc. 202343,2543,4442,7842,8142,252 568 600
19 déc. 202342,9943,5742,9343,2842,711 831 500
18 déc. 202343,1743,4242,5242,9142,353 632 700
15 déc. 202343,9043,9042,7543,0042,444 293 000
14 déc. 202343,9644,2043,7543,8943,322 602 500
13 déc. 202343,7744,1543,6943,9543,38949 600
12 déc. 202343,9844,2343,8043,8743,30992 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...