TSX · GWO · stock

Great-West Lifeco Inc. (GWO) stock price history

Every TSX trading session of Great-West Lifeco Inc. from Jul 8, 2002 to Sep 28, 2026: 6,084 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GWO data, free keyYear by year table

GWO adjusted close, 2002 to 2026

GWOGreat-West Lifeco Inc.
CA$92.74+74.4% over one year
20052010201520202025
CA$94.73
All time high, 2026
CA$95.96
52 week high, CA$53.18 low
6,084
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

GWO key facts

  • Great-West Lifeco Inc. (GWO) closed at CA$92.74 on Sep 28, 2026 on TSX.
  • GWO's all time high close is CA$94.73, set on Sep 21, 2026; its all time low close is CA$4.90 on Mar 9, 2009.
  • GWO's 52 week range is CA$53.18 to CA$95.96.
  • GWO returned +74.4% over the year to Sep 28, 2026 and +209.2% over five years.
  • Over ten years GWO returned +372%, +16.8% a year compounded.
  • GWO's deepest drawdown was -67.5% from Oct 31, 2007 to Mar 9, 2009.
  • DataCedar holds 6,084 daily sessions of GWO history from Jul 8, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GWO price chart, 2002 to 2026

GWO adjusted close, Jul 8, 2002 to Sep 28, 2026CA$6.09CA$15.09CA$37.41CA$92.7420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GWO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.4%
3 months+5.7%
6 months+48.5%
Year to date+40.3%
1 year+74.4%
3 years+169.4%
5 years+209.2%
10 years+372.4%
Since Jul 8, 2002+1,270%
Compound annual growth, 24.2 years+11.4%

GWO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$94.73 on Sep 21, 2026
All time low close
CA$4.90 on Mar 9, 2009
52 week high
CA$95.96 on Sep 22, 2026
52 week low
CA$53.18 on Sep 29, 2025
Deepest drawdown
-67.5% from Oct 31, 2007 to Mar 9, 2009, recovered May 17, 2013
Best single session
+22.0% on Nov 28, 2008
Worst single session
-16.7% on Mar 12, 2020
Volatility, 1 year annualised
17.1%
Sessions closing higher, 1 year
64%
Growth of 1 since 2002
13.7×
Best calendar year
2025, +48%
Worst calendar year
2008, -39%

GWO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 8, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$65.94CA$95.96CA$57.99CA$92.74+40.7%288.9M186
2025CA$44.64CA$66.35CA$41.84CA$65.93+48.4%623.7M251
2024CA$38.69CA$47.00CA$34.99CA$44.43+14.3%698.4M252
2023CA$26.46CA$39.22CA$26.44CA$38.88+47.7%591M250
2022CA$30.14CA$32.92CA$23.18CA$26.32-12.6%553.2M250
2021CA$22.91CA$30.98CA$21.78CA$30.11+31.4%365.1M251
2020CA$23.59CA$25.19CA$13.54CA$22.91-2.6%299.7M252
2019CA$18.81CA$24.02CA$18.57CA$23.53+24.5%181.2M251
2018CA$22.44CA$22.74CA$17.99CA$18.89-15.8%152.5M251
2017CA$21.56CA$23.39CA$20.43CA$22.43+4.1%117.4M250
2016CA$20.14CA$22.05CA$18.50CA$21.55+6.0%113.2M251
2015CA$19.13CA$21.78CA$17.57CA$20.32+6.6%144.7M251
2014CA$17.69CA$19.22CA$15.93CA$19.06+6.6%114.9M251
2013CA$12.84CA$18.14CA$12.61CA$17.87+40.2%132.9M251
2012CA$10.17CA$12.79CA$10.08CA$12.75+26.1%120.3M251
2011CA$12.48CA$13.09CA$9.37CA$10.11-18.5%145.2M250
2010CA$12.10CA$13.26CA$10.72CA$12.41+3.0%109.1M251
2009CA$8.73CA$12.16CA$4.84CA$12.05+37.3%192.6M251
2008CA$14.48CA$15.07CA$8.06CA$8.77-39.5%192.7M252
2007CA$13.49CA$15.23CA$12.84CA$14.50+8.4%136.7M252
2006CA$11.82CA$13.62CA$10.48CA$13.37+13.6%129M251
2005CA$9.98CA$11.81CA$9.62CA$11.78+18.2%100.3M251
2004CA$8.19CA$10.07CA$7.94CA$9.96+20.6%103.6M253
2003CA$6.62CA$8.37CA$6.15CA$8.26+25.6%244.8M252
2002CA$6.59CA$6.80CA$5.58CA$6.57n/a30M122

GWO monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$92.74+4.9%
August 2026CA$88.44-4.1%
July 2026CA$92.24+2.8%
June 2026CA$89.69+13.3%
May 2026CA$79.19+10.9%
April 2026CA$71.42+11.4%
March 2026CA$64.11-0.1%
February 2026CA$64.18+3.4%
January 2026CA$62.08-5.8%
December 2025CA$65.93+5.5%
November 2025CA$62.50+9.0%
October 2025CA$57.36+5.3%

About the GWO data

Daily bars. 6,084 sessions from Jul 8, 2002 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GWO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • GSY goeasy Ltd.
  • GTE Gran Tierra Energy Inc.
  • GUD Knight Therapeutics Inc.
  • GURU GURU Organic Energy Corp.
  • H Hydro One Limited
  • HAI Haivision Systems Inc.
  • HBM Hudbay Minerals Inc.
  • HBP Helix BioPharma Corp.

Common questions

GWO share price history

Start with any symbol.

Start free