Get 20% lifetime commission for referring investors to digrin.com
here.
Great-West Lifeco Inc. ( GWLIF) - Price History
Monthly price history for GWLIF (Great-West Lifeco Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $66.24 | $66.24 |
| June 2026 | $63.67 | $63.67 |
| May 2026 | $57.77 | $58.27 |
| April 2026 | $53 | $53.46 |
| March 2026 | $46.42 | $46.82 |
| February 2026 | $47.58 | $48.49 |
| January 2026 | $45.96 | $46.84 |
| December 2025 | $48.55 | $49.47 |
| November 2025 | $44.94 | $46.23 |
| October 2025 | $41.22 | $42.41 |
| September 2025 | $39.25 | $40.38 |
| August 2025 | $38.52 | $39.63 |
| July 2025 | $36.16 | $37.62 |
| June 2025 | $36.49 | $37.96 |
| May 2025 | $36.39 | $38.30 |
| April 2025 | $37 | $38.95 |
| March 2025 | $37.37 | $39.33 |
| February 2025 | $34.86 | $37.12 |
| January 2025 | $30.46 | $32.43 |
| December 2024 | $31.24 | $33.26 |
| November 2024 | $33.48 | $36.04 |
| October 2024 | $31.28 | $33.68 |
| September 2024 | $31.67 | $34.09 |
| August 2024 | $30.52 | $32.86 |
| July 2024 | $27.62 | $30.11 |
| June 2024 | $26.78 | $29.19 |
| May 2024 | $27.48 | $29.96 |
| April 2024 | $26.71 | $29.50 |
| March 2024 | $28.96 | $31.99 |
| February 2024 | $27.86 | $30.77 |
| January 2024 | $29.94 | $33.51 |
| December 2023 | $29.59 | $33.12 |
| November 2023 | $28.42 | $31.81 |
| October 2023 | $24.31 | $27.54 |
| September 2023 | $25.18 | $28.53 |
| August 2023 | $25.34 | $28.71 |
| July 2023 | $26.34 | $30.25 |
| June 2023 | $25.38 | $29.14 |
| May 2023 | $24.76 | $28.43 |
| April 2023 | $24.50 | $28.52 |
| March 2023 | $22.77 | $26.50 |
| February 2023 | $23.14 | $27.31 |
| January 2023 | $21.94 | $25.89 |
| December 2022 | $19.61 | $23.14 |
| November 2022 | $19.87 | $23.82 |
| October 2022 | $19.29 | $23.12 |
| September 2022 | $18.16 | $21.77 |
| August 2022 | $19.62 | $23.51 |
| July 2022 | $19.98 | $24.32 |
| June 2022 | $20.05 | $24.41 |
| May 2022 | $22.24 | $27.46 |
| April 2022 | $22.36 | $27.61 |
| March 2022 | $23.92 | $29.54 |
| February 2022 | $23.89 | $29.89 |
| January 2022 | $24.95 | $31.22 |
| December 2021 | $24 | $30.02 |
| November 2021 | $22.88 | $29.01 |
| October 2021 | $23.19 | $29.41 |
| September 2021 | $24.02 | $30.46 |
| August 2021 | $24.12 | $30.93 |
| July 2021 | $23.36 | $29.96 |
| June 2021 | $23.06 | $29.57 |
| May 2021 | $23.67 | $30.72 |
| April 2021 | $22.35 | $29.01 |
| March 2021 | $20.50 | $26.61 |
| February 2021 | $19.44 | $25.57 |
| January 2021 | $17.36 | $22.82 |
| December 2020 | $17.49 | $23 |
| November 2020 | $17.40 | $23.21 |
| October 2020 | $15.04 | $20.07 |
| September 2020 | $14.73 | $19.65 |
| August 2020 | $15.14 | $20.54 |
| July 2020 | $13.14 | $17.82 |
| June 2020 | $12.81 | $17.37 |
| May 2020 | $11.80 | $16.32 |
| April 2020 | $11.96 | $16.55 |
| March 2020 | $12.67 | $17.53 |
| February 2020 | $16.65 | $23.36 |
| January 2020 | $18.70 | $26.23 |
| December 2019 | $18.29 | $25.66 |
| November 2019 | $17.66 | $25.09 |
| October 2019 | $17.25 | $24.50 |
| September 2019 | $17.03 | $24.19 |
| August 2019 | $14.97 | $21.27 |
| July 2019 | $15.27 | $22 |
| June 2019 | $15.81 | $22.79 |
| May 2019 | $15.63 | $22.53 |
| April 2019 | $16.70 | $24.40 |
| March 2019 | $16.63 | $24.30 |
| February 2019 | $15.62 | $23.14 |
| January 2019 | $14.48 | $21.45 |
| December 2018 | $13.91 | $20.60 |
| November 2018 | $15.33 | $23 |
| October 2018 | $14.96 | $22.45 |
| September 2018 | $16 | $24.01 |
| August 2018 | $16.20 | $24.30 |
| July 2018 | $16.49 | $25.05 |
| June 2018 | $15.95 | $24.22 |
| May 2018 | $16.66 | $25.30 |
| April 2018 | $17.38 | $26.71 |
| March 2018 | $16.56 | $25.46 |
| February 2018 | $17.16 | $26.37 |
| January 2018 | $18.12 | $28.17 |
| December 2017 | $17.94 | $27.89 |
| November 2017 | $17.60 | $27.37 |
| October 2017 | $18.10 | $28.43 |
| September 2017 | $18.34 | $28.82 |
| August 2017 | $17.56 | $27.58 |
| July 2017 | $17.98 | $28.55 |
| June 2017 | $17.04 | $27.05 |
| May 2017 | $15.51 | $24.63 |
| April 2017 | $16.87 | $27.08 |
| March 2017 | $17.38 | $27.89 |
| February 2017 | $16.89 | $27.39 |
| January 2017 | $16.73 | $27.12 |
| December 2016 | $16.05 | $26.03 |
| November 2016 | $16.08 | $26.41 |
| October 2016 | $15.29 | $25.12 |
| September 2016 | $14.95 | $24.57 |
| August 2016 | $14.51 | $23.84 |
| July 2016 | $15.65 | $25.99 |
| June 2016 | $15.73 | $26.13 |
| May 2016 | $16.26 | $27.01 |
| April 2016 | $17.63 | $29.57 |
| March 2016 | $16.34 | $27.41 |
| February 2016 | $15.05 | $25.50 |
| January 2016 | $14.65 | $24.82 |
| December 2015 | $14.70 | $24.90 |
| November 2015 | $15.83 | $27.06 |
| October 2015 | $15.19 | $25.97 |
| September 2015 | $13.93 | $23.82 |
| August 2015 | $14.79 | $25.29 |
| July 2015 | $16.40 | $28.30 |
| June 2015 | $17.05 | $29.43 |
| May 2015 | $16.68 | $28.79 |
| April 2015 | $17.75 | $30.91 |
| March 2015 | $16.60 | $28.91 |
| February 2015 | $16.38 | $28.80 |
| January 2015 | $14.43 | $25.37 |
| December 2014 | $16.51 | $29.02 |
| November 2014 | $16.57 | $29.40 |
| October 2014 | $15.78 | $28 |
| September 2014 | $16.12 | $28.60 |
| August 2014 | $16.68 | $29.59 |
| July 2014 | $16.27 | $29.14 |
| June 2014 | $15.63 | $27.99 |
| May 2014 | $14.93 | $26.75 |
| April 2014 | $15.31 | $27.72 |
| March 2014 | $15.24 | $27.58 |
| February 2014 | $15.42 | $27.92 |
| January 2014 | $15.46 | $28.26 |
| December 2013 | $16.80 | $30.70 |
| November 2013 | $16.93 | $31.26 |
| October 2013 | $16.87 | $31.15 |
| September 2013 | $15.93 | $29.40 |
| August 2013 | $15.26 | $28.18 |
| July 2013 | $15.63 | $29.17 |
| June 2013 | $14.58 | $27.21 |
| May 2013 | $15.17 | $28.31 |
| April 2013 | $14.23 | $26.85 |
| March 2013 | $14.14 | $26.67 |
| February 2013 | $14.02 | $26.45 |
| January 2013 | $13.58 | $25.92 |
| December 2012 | $12.80 | $24.42 |
| November 2012 | $12.36 | $23.58 |
| October 2012 | $11.82 | $22.85 |
| September 2012 | $11.70 | $22.63 |
| August 2012 | $11.54 | $22.30 |
| July 2012 | $11.12 | $21.79 |
| June 2012 | $11.04 | $21.65 |
| May 2012 | $10.32 | $20.24 |
| April 2012 | $12.73 | $25.31 |
| March 2012 | $12.42 | $24.71 |
| February 2012 | $11.78 | $23.42 |
| January 2012 | $10.91 | $21.99 |
| December 2011 | $9.94 | $20.04 |
| November 2011 | $9.42 | $19 |
| October 2011 | $10.99 | $22.50 |
| September 2011 | $9.62 | $19.71 |
| August 2011 | $10.98 | $22.48 |
| July 2011 | $12.06 | $25.06 |
| June 2011 | $12.44 | $25.85 |
| May 2011 | $13.08 | $27.18 |
| April 2011 | $13.66 | $28.70 |
| March 2011 | $13.09 | $27.52 |
| February 2011 | $13.08 | $27.82 |
| January 2011 | $12.36 | $26.28 |
| December 2010 | $12.46 | $26.50 |
| November 2010 | $11.68 | $25.13 |
| October 2010 | $12.31 | $26.48 |
| September 2010 | $11.40 | $24.54 |
| August 2010 | $10.94 | $23.54 |
| July 2010 | $11.04 | $24.07 |
| June 2010 | $10.37 | $22.60 |
| May 2010 | $11.14 | $24.59 |
| April 2010 | $12.55 | $27.70 |
| March 2010 | $12.94 | $28.55 |
| February 2010 | $11.47 | $25.62 |
| January 2010 | $10.78 | $24.08 |
| December 2009 | $11.41 | $25.48 |
| November 2009 | $10.12 | $22.92 |
| October 2009 | $9.72 | $22 |
| September 2009 | $10.77 | $24.39 |
| August 2009 | $10.47 | $23.70 |
| July 2009 | $10.30 | $23.62 |
| June 2009 | $8.46 | $19.40 |
| May 2009 | $9.01 | $20.67 |
| April 2009 | $7.19 | $16.74 |
| March 2009 | $6.12 | $14.24 |
| February 2009 | $5.59 | $13.32 |
| January 2009 | $6.35 | $15.12 |
| December 2008 | $7.14 | $17.01 |
| November 2008 | $7.75 | $18.78 |
| October 2008 | $8.70 | $21.07 |
| September 2008 | $12.55 | $30.40 |
| August 2008 | $12.34 | $29.89 |
| July 2008 | $11.84 | $28.97 |
| June 2008 | $11.74 | $28.72 |
| May 2008 | $12.96 | $31.73 |
| April 2008 | $12.52 | $30.93 |
| March 2008 | $12.04 | $29.75 |
| February 2008 | $12.82 | $31.68 |
| January 2008 | $13.24 | $33.02 |
| December 2007 | $14.32 | $35.72 |
| November 2007 | $14.34 | $35.77 |
| October 2007 | $15.47 | $38.89 |
| September 2007 | $14.29 | $35.91 |
| August 2007 | $13.41 | $33.69 |
| July 2007 | $12.94 | $32.78 |
| June 2007 | $12.68 | $32.13 |
| May 2007 | $12.93 | $32.76 |
| April 2007 | $12.20 | $31.14 |
| March 2007 | $11.85 | $30.25 |
| February 2007 | $12.18 | $31.10 |
| January 2007 | $11.39 | $29.31 |
| December 2006 | $11.32 | $29.15 |
| November 2006 | $11.37 | $29.27 |
| October 2006 | $10.86 | $28.18 |
| September 2006 | $10.38 | $26.93 |
| August 2006 | $10.20 | $26.48 |
| July 2006 | $9.80 | $25.66 |
| June 2006 | $9.82 | $25.72 |
| May 2006 | $9.76 | $25.79 |
| April 2006 | $9.94 | $26.24 |
| March 2006 | $9.63 | $25.44 |
| February 2006 | $9.67 | $25.78 |
| January 2006 | $9.70 | $25.84 |
| December 2005 | $9.83 | $26.20 |
| November 2005 | $9.64 | $25.68 |
| October 2005 | $8.96 | $24.08 |
| September 2005 | $9.45 | $25.40 |
| August 2005 | $9.14 | $24.54 |
| July 2005 | $8.86 | $24.01 |
| June 2005 | $8.35 | $22.63 |
| May 2005 | $7.96 | $21.58 |
| April 2005 | $7.96 | $21.78 |
| March 2005 | $8.06 | $22.03 |
| February 2005 | $8.45 | $23.30 |
| January 2005 | $8.07 | $22.25 |
| December 2004 | $8.02 | $22.12 |
| November 2004 | $7.87 | $21.89 |
| October 2004 | $7.27 | $20.22 |
| September 2004 | $7.10 | $39.46 |
| August 2004 | $6.91 | $39.17 |
| July 2004 | $6.70 | $37.95 |
| June 2004 | $6.30 | $35.73 |
| May 2004 | $6.16 | $34.85 |
| April 2004 | $6.47 | $36.59 |
| March 2004 | $6.74 | $38.15 |
| February 2004 | $6.62 | $37.71 |
| January 2004 | $6.43 | $36.61 |
| December 2003 | $6.16 | $35.05 |
| November 2003 | $5.67 | $32.53 |
| October 2003 | $5.35 | $30.68 |
| September 2003 | $5.23 | $30 |
| August 2003 | $5.16 | $29.58 |
| July 2003 | $4.94 | $28.55 |
| June 2003 | $5.20 | $30.04 |
| May 2003 | $4.98 | $28.92 |
| April 2003 | $4.50 | $26.17 |
| March 2003 | $7.71 | $12.26 |
| February 2003 | $4.19 | $24.52 |
| January 2003 | $7.36 | $11.70 |
| December 2002 | $4 | $23.40 |
| November 2002 | $4.06 | $23.95 |
| October 2002 | $3.90 | $22.98 |
| September 2002 | $3.65 | $21.52 |
| August 2002 | $4.07 | $24.16 |
| July 2002 | $3.92 | $23.26 |
| June 2002 | $4.28 | $25.41 |
| May 2002 | $4.14 | $24.75 |
| April 2002 | $3.94 | $23.54 |
| March 2002 | $6.60 | $10.49 |
| February 2002 | $3.49 | $20.98 |
| January 2002 | $6.90 | $10.98 |
| December 2001 | $3.65 | $21.96 |
| November 2001 | $3.56 | $21.52 |
| October 2001 | $3.37 | $20.38 |
GWLIF
Price: $66.24
52 week price:
Dividend Yield: 2.89%
5-year range yield:
Forward Dividend Yield: 2.96%
Payout Ratio: 54.53%
Dividend Per Share: 1.96 USD
Earnings Per Share: 3.41 USD
P/E Ratio: 16.33
Exchange: PNK
Sector: Financial Services
Industry: Insurance - Life
Country: Canada
Volume: 1078
Market Capitalization: 58.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 3.68%
DGR5: 5.70%
DGR10: 4.61%
DGR20: 5.11%