Great-West Lifeco Inc. ( GWLIF) - Price History
Monthly price history for GWLIF (Great-West Lifeco Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $65.19 | $65.19 |
| September 2026 | $63.17 | $63.17 |
| August 2026 | $63.82 | $64.30 |
| July 2026 | $65.84 | $66.34 |
| June 2026 | $63.19 | $63.67 |
| May 2026 | $57.34 | $58.27 |
| April 2026 | $52.60 | $53.46 |
| March 2026 | $46.07 | $46.82 |
| February 2026 | $47.23 | $48.49 |
| January 2026 | $45.62 | $46.84 |
| December 2025 | $48.18 | $49.47 |
| November 2025 | $44.60 | $46.23 |
| October 2025 | $40.91 | $42.41 |
| September 2025 | $38.96 | $40.38 |
| August 2025 | $38.23 | $39.63 |
| July 2025 | $35.89 | $37.62 |
| June 2025 | $36.21 | $37.96 |
| May 2025 | $36.11 | $38.30 |
| April 2025 | $36.72 | $38.95 |
| March 2025 | $37.09 | $39.33 |
| February 2025 | $34.60 | $37.12 |
| January 2025 | $30.23 | $32.43 |
| December 2024 | $31 | $33.26 |
| November 2024 | $33.22 | $36.04 |
| October 2024 | $31.05 | $33.68 |
| September 2024 | $31.43 | $34.09 |
| August 2024 | $30.29 | $32.86 |
| July 2024 | $27.41 | $30.11 |
| June 2024 | $26.58 | $29.19 |
| May 2024 | $27.28 | $29.96 |
| April 2024 | $26.51 | $29.50 |
| March 2024 | $28.74 | $31.99 |
| February 2024 | $27.64 | $30.77 |
| January 2024 | $29.71 | $33.51 |
| December 2023 | $29.37 | $33.12 |
| November 2023 | $28.20 | $31.81 |
| October 2023 | $24.13 | $27.54 |
| September 2023 | $24.99 | $28.53 |
| August 2023 | $25.15 | $28.71 |
| July 2023 | $26.15 | $30.25 |
| June 2023 | $25.19 | $29.14 |
| May 2023 | $24.57 | $28.43 |
| April 2023 | $24.32 | $28.52 |
| March 2023 | $22.60 | $26.50 |
| February 2023 | $22.97 | $27.31 |
| January 2023 | $21.77 | $25.89 |
| December 2022 | $19.46 | $23.14 |
| November 2022 | $19.72 | $23.82 |
| October 2022 | $19.14 | $23.12 |
| September 2022 | $18.03 | $21.77 |
| August 2022 | $19.47 | $23.51 |
| July 2022 | $19.83 | $24.32 |
| June 2022 | $19.90 | $24.41 |
| May 2022 | $22.07 | $27.46 |
| April 2022 | $22.19 | $27.61 |
| March 2022 | $23.74 | $29.54 |
| February 2022 | $23.71 | $29.89 |
| January 2022 | $24.76 | $31.22 |
| December 2021 | $23.81 | $30.02 |
| November 2021 | $22.71 | $29.01 |
| October 2021 | $23.02 | $29.41 |
| September 2021 | $23.84 | $30.46 |
| August 2021 | $23.94 | $30.93 |
| July 2021 | $23.19 | $29.96 |
| June 2021 | $22.88 | $29.57 |
| May 2021 | $23.49 | $30.72 |
| April 2021 | $22.18 | $29.01 |
| March 2021 | $20.35 | $26.61 |
| February 2021 | $19.30 | $25.57 |
| January 2021 | $17.23 | $22.82 |
| December 2020 | $17.36 | $23 |
| November 2020 | $17.27 | $23.21 |
| October 2020 | $14.93 | $20.07 |
| September 2020 | $14.62 | $19.65 |
| August 2020 | $15.03 | $20.54 |
| July 2020 | $13.04 | $17.82 |
| June 2020 | $12.71 | $17.37 |
| May 2020 | $11.71 | $16.32 |
| April 2020 | $11.87 | $16.55 |
| March 2020 | $12.58 | $17.53 |
| February 2020 | $16.53 | $23.36 |
| January 2020 | $18.56 | $26.23 |
| December 2019 | $18.15 | $25.66 |
| November 2019 | $17.53 | $25.09 |
| October 2019 | $17.12 | $24.50 |
| September 2019 | $16.90 | $24.19 |
| August 2019 | $14.86 | $21.27 |
| July 2019 | $15.15 | $22 |
| June 2019 | $15.69 | $22.79 |
| May 2019 | $15.51 | $22.53 |
| April 2019 | $16.57 | $24.40 |
| March 2019 | $16.51 | $24.30 |
| February 2019 | $15.50 | $23.14 |
| January 2019 | $14.37 | $21.45 |
| December 2018 | $13.80 | $20.60 |
| November 2018 | $15.21 | $23 |
| October 2018 | $14.85 | $22.45 |
| September 2018 | $15.88 | $24.01 |
| August 2018 | $16.07 | $24.30 |
| July 2018 | $16.37 | $25.05 |
| June 2018 | $15.83 | $24.22 |
| May 2018 | $16.53 | $25.30 |
| April 2018 | $17.25 | $26.71 |
| March 2018 | $16.44 | $25.46 |
| February 2018 | $17.03 | $26.37 |
| January 2018 | $17.98 | $28.17 |
| December 2017 | $17.80 | $27.89 |
| November 2017 | $17.47 | $27.37 |
| October 2017 | $17.96 | $28.43 |
| September 2017 | $18.21 | $28.82 |
| August 2017 | $17.42 | $27.58 |
| July 2017 | $17.85 | $28.55 |
| June 2017 | $16.91 | $27.05 |
| May 2017 | $15.40 | $24.63 |
| April 2017 | $16.74 | $27.08 |
| March 2017 | $17.25 | $27.89 |
| February 2017 | $16.76 | $27.39 |
| January 2017 | $16.60 | $27.12 |
| December 2016 | $15.93 | $26.03 |
| November 2016 | $15.95 | $26.41 |
| October 2016 | $15.17 | $25.12 |
| September 2016 | $14.84 | $24.57 |
| August 2016 | $14.40 | $23.84 |
| July 2016 | $15.53 | $25.99 |
| June 2016 | $15.61 | $26.13 |
| May 2016 | $16.14 | $27.01 |
| April 2016 | $17.50 | $29.57 |
| March 2016 | $16.22 | $27.41 |
| February 2016 | $14.94 | $25.50 |
| January 2016 | $14.54 | $24.82 |
| December 2015 | $14.59 | $24.90 |
| November 2015 | $15.71 | $27.06 |
| October 2015 | $15.08 | $25.97 |
| September 2015 | $13.83 | $23.82 |
| August 2015 | $14.68 | $25.29 |
| July 2015 | $16.28 | $28.30 |
| June 2015 | $16.92 | $29.43 |
| May 2015 | $16.55 | $28.79 |
| April 2015 | $17.61 | $30.91 |
| March 2015 | $16.47 | $28.91 |
| February 2015 | $16.26 | $28.80 |
| January 2015 | $14.32 | $25.37 |
| December 2014 | $16.38 | $29.02 |
| November 2014 | $16.44 | $29.40 |
| October 2014 | $15.66 | $28 |
| September 2014 | $16 | $28.60 |
| August 2014 | $16.55 | $29.59 |
| July 2014 | $16.15 | $29.14 |
| June 2014 | $15.51 | $27.99 |
| May 2014 | $14.82 | $26.75 |
| April 2014 | $15.20 | $27.72 |
| March 2014 | $15.12 | $27.58 |
| February 2014 | $15.31 | $27.92 |
| January 2014 | $15.34 | $28.26 |
| December 2013 | $16.67 | $30.70 |
| November 2013 | $16.81 | $31.26 |
| October 2013 | $16.75 | $31.15 |
| September 2013 | $15.81 | $29.40 |
| August 2013 | $15.15 | $28.18 |
| July 2013 | $15.51 | $29.17 |
| June 2013 | $14.47 | $27.21 |
| May 2013 | $15.06 | $28.31 |
| April 2013 | $14.12 | $26.85 |
| March 2013 | $14.03 | $26.67 |
| February 2013 | $13.92 | $26.45 |
| January 2013 | $13.48 | $25.92 |
| December 2012 | $12.70 | $24.42 |
| November 2012 | $12.26 | $23.58 |
| October 2012 | $11.73 | $22.85 |
| September 2012 | $11.62 | $22.63 |
| August 2012 | $11.45 | $22.30 |
| July 2012 | $11.03 | $21.79 |
| June 2012 | $10.96 | $21.65 |
| May 2012 | $10.25 | $20.24 |
| April 2012 | $12.63 | $25.31 |
| March 2012 | $12.33 | $24.71 |
| February 2012 | $11.69 | $23.42 |
| January 2012 | $10.83 | $21.99 |
| December 2011 | $9.87 | $20.04 |
| November 2011 | $9.35 | $19 |
| October 2011 | $10.90 | $22.50 |
| September 2011 | $9.55 | $19.71 |
| August 2011 | $10.89 | $22.48 |
| July 2011 | $11.97 | $25.06 |
| June 2011 | $12.35 | $25.85 |
| May 2011 | $12.98 | $27.18 |
| April 2011 | $13.55 | $28.70 |
| March 2011 | $13 | $27.52 |
| February 2011 | $12.99 | $27.82 |
| January 2011 | $12.27 | $26.28 |
| December 2010 | $12.37 | $26.50 |
| November 2010 | $11.59 | $25.13 |
| October 2010 | $12.21 | $26.48 |
| September 2010 | $11.32 | $24.54 |
| August 2010 | $10.86 | $23.54 |
| July 2010 | $10.96 | $24.07 |
| June 2010 | $10.29 | $22.60 |
| May 2010 | $11.06 | $24.59 |
| April 2010 | $12.46 | $27.70 |
| March 2010 | $12.84 | $28.55 |
| February 2010 | $11.38 | $25.62 |
| January 2010 | $10.70 | $24.08 |
| December 2009 | $11.32 | $25.48 |
| November 2009 | $10.05 | $22.92 |
| October 2009 | $9.64 | $22 |
| September 2009 | $10.69 | $24.39 |
| August 2009 | $10.39 | $23.70 |
| July 2009 | $10.22 | $23.62 |
| June 2009 | $8.40 | $19.40 |
| May 2009 | $8.94 | $20.67 |
| April 2009 | $7.14 | $16.74 |
| March 2009 | $6.07 | $14.24 |
| February 2009 | $5.55 | $13.32 |
| January 2009 | $6.30 | $15.12 |
| December 2008 | $7.08 | $17.01 |
| November 2008 | $7.69 | $18.78 |
| October 2008 | $8.63 | $21.07 |
| September 2008 | $12.45 | $30.40 |
| August 2008 | $12.24 | $29.89 |
| July 2008 | $11.75 | $28.97 |
| June 2008 | $11.65 | $28.72 |
| May 2008 | $12.87 | $31.73 |
| April 2008 | $12.43 | $30.93 |
| March 2008 | $11.95 | $29.75 |
| February 2008 | $12.73 | $31.68 |
| January 2008 | $13.14 | $33.02 |
| December 2007 | $14.21 | $35.72 |
| November 2007 | $14.24 | $35.77 |
| October 2007 | $15.36 | $38.89 |
| September 2007 | $14.18 | $35.91 |
| August 2007 | $13.31 | $33.69 |
| July 2007 | $12.84 | $32.78 |
| June 2007 | $12.58 | $32.13 |
| May 2007 | $12.83 | $32.76 |
| April 2007 | $12.10 | $31.14 |
| March 2007 | $11.76 | $30.25 |
| February 2007 | $12.09 | $31.10 |
| January 2007 | $11.30 | $29.31 |
| December 2006 | $11.24 | $29.15 |
| November 2006 | $11.28 | $29.27 |
| October 2006 | $10.78 | $28.18 |
| September 2006 | $10.30 | $26.93 |
| August 2006 | $10.13 | $26.48 |
| July 2006 | $9.72 | $25.66 |
| June 2006 | $9.75 | $25.72 |
| May 2006 | $9.69 | $25.79 |
| April 2006 | $9.86 | $26.24 |
| March 2006 | $9.56 | $25.44 |
| February 2006 | $9.60 | $25.78 |
| January 2006 | $9.62 | $25.84 |
| December 2005 | $9.76 | $26.20 |
| November 2005 | $9.56 | $25.68 |
| October 2005 | $8.90 | $24.08 |
| September 2005 | $9.38 | $25.40 |
| August 2005 | $9.07 | $24.54 |
| July 2005 | $8.79 | $24.01 |
| June 2005 | $8.29 | $22.63 |
| May 2005 | $7.90 | $21.58 |
| April 2005 | $7.90 | $21.78 |
| March 2005 | $8 | $22.03 |
| February 2005 | $8.39 | $23.30 |
| January 2005 | $8.01 | $22.25 |
| December 2004 | $7.96 | $22.12 |
| November 2004 | $7.81 | $21.89 |
| October 2004 | $7.22 | $20.22 |
| September 2004 | $7.04 | $39.46 |
| August 2004 | $6.86 | $39.17 |
| July 2004 | $6.65 | $37.95 |
| June 2004 | $6.26 | $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: $65.19
52 week price:
Dividend Yield: 3.00%
5-year range yield:
Forward Dividend Yield: 2.93%
Payout Ratio: 54.53%
Payout Ratio Range:
Dividend Per Share: 1.91 USD
Earnings Per Share: 3.45 USD
P/E Ratio: 19.34
Exchange: PNK
Sector: Financial Services
Industry: Insurance - Life
Country: Canada
Volume: 1078
Market Capitalization: 56.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 3.76%
DGR5: 5.71%
DGR10: 5.13%
DGR20: 6.04%