Yahoo

Correo

U.S. markets open in 7 hours 27 minutes

F S&P 500
5,524.75
+7.75(+0.14%)
F Dow Jones
39,918.00
+74.00(+0.19%)
F Nasdaq
19,807.50
+56.75(+0.29%)
E-mini Russell 2000 Index Futur
2,059.30
+6.50(+0.32%)
Petróleo
81.70
+0.07(+0.09%)
Oro
2,336.80
-7.60(-0.32%)

Great-West Lifeco Inc. (GWO.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.

Añadir a la lista de seguimiento

39.09

-0.26

(-0.66%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

25 jun 2023 - 25 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 jun 2024	39.37	39.70	39.08	39.09	39.09	2,977,800
21 jun 2024	38.81	39.41	38.63	39.35	39.35	2,627,000
20 jun 2024	39.11	39.25	38.75	38.84	38.84	4,755,800
19 jun 2024	39.28	39.43	38.91	39.18	39.18	327,000
18 jun 2024	39.32	39.62	38.97	39.23	39.23	2,372,100
17 jun 2024	39.08	39.31	38.88	39.24	39.24	4,186,300
14 jun 2024	38.79	39.29	38.44	39.21	39.21	3,662,900
13 jun 2024	39.64	39.70	38.80	39.00	39.00	3,908,000
12 jun 2024	40.54	40.80	39.81	39.85	39.85	3,270,100
11 jun 2024	40.33	40.59	40.07	40.48	40.48	3,784,400
10 jun 2024	39.71	40.58	39.71	40.49	40.49	3,077,600
07 jun 2024	39.41	40.09	39.39	39.92	39.92	6,432,100
06 jun 2024	40.16	40.44	39.39	39.56	39.56	3,351,900
05 jun 2024	41.59	41.59	40.06	40.16	40.16	2,980,700
04 jun 2024	40.86	41.66	40.86	41.56	41.56	3,943,900
03 jun 2024	40.99	41.24	40.66	41.05	41.05	13,127,900
31 may 2024	41.24	41.58	40.69	40.88	40.88	5,250,600
30 may 2024	42.10	42.48	41.72	41.78	41.78	2,706,500
29 may 2024	41.87	42.23	41.71	42.16	42.16	4,119,400
28 may 2024	42.73	42.75	41.85	42.18	42.18	3,119,300
27 may 2024	42.68	43.04	42.56	42.69	42.69	7,221,700
24 may 2024	42.84	42.90	42.54	42.67	42.67	3,379,600
23 may 2024	43.01	43.22	42.44	42.78	42.78	3,714,800
22 may 2024	42.92	43.19	42.64	42.85	42.85	2,884,600
21 may 2024	42.54	43.08	42.41	43.02	43.02	4,861,600
17 may 2024	42.68	42.88	42.57	42.77	42.77	12,397,900
16 may 2024	42.43	42.66	42.37	42.62	42.62	1,170,500
15 may 2024	42.72	42.73	42.18	42.39	42.39	4,875,500
14 may 2024	43.01	43.10	42.39	42.60	42.60	1,786,600
13 may 2024	43.21	43.44	42.80	43.02	43.02	3,079,100
10 may 2024	43.10	43.49	42.92	43.28	43.28	1,166,300
09 may 2024	42.80	43.38	42.80	43.04	43.04	1,768,400
08 may 2024	42.86	43.20	42.73	42.78	42.78	1,864,900
07 may 2024	43.35	43.64	42.83	42.89	42.89	2,168,800
06 may 2024	42.37	43.47	42.37	43.33	43.33	2,525,600
03 may 2024	42.09	42.53	41.98	42.23	42.23	1,205,300
02 may 2024	40.79	41.85	40.70	41.72	41.72	2,339,300
01 may 2024	40.57	40.93	40.51	40.76	40.76	2,170,500
30 abr 2024	40.55	40.91	40.50	40.71	40.71	1,553,300
29 abr 2024	40.41	40.74	40.27	40.67	40.67	1,475,200
26 abr 2024	40.18	40.55	40.10	40.45	40.45	742,100
25 abr 2024	40.20	40.23	39.86	40.19	40.19	934,500
24 abr 2024	40.28	40.56	40.16	40.43	40.43	2,355,700
23 abr 2024	40.18	40.44	40.11	40.27	40.27	1,041,300
22 abr 2024	40.22	40.63	40.15	40.18	40.18	1,999,500
19 abr 2024	40.22	40.51	40.09	40.26	40.26	987,600
18 abr 2024	40.09	40.51	40.06	40.30	40.30	611,100
17 abr 2024	40.37	40.39	39.76	40.07	40.07	1,315,100
16 abr 2024	40.10	40.40	39.91	40.33	40.33	961,800
15 abr 2024	40.42	40.93	40.07	40.22	40.22	1,769,700
12 abr 2024	40.46	40.65	39.82	40.36	40.36	1,438,600
11 abr 2024	40.95	40.95	40.43	40.49	40.49	1,299,400
10 abr 2024	41.40	41.83	40.40	40.98	40.98	1,830,300
09 abr 2024	42.19	42.35	41.40	41.52	41.52	752,000
08 abr 2024	42.44	42.44	42.01	42.15	42.15	400,600
05 abr 2024	42.21	42.65	42.14	42.41	42.41	367,600
04 abr 2024	42.75	42.85	41.95	42.19	42.19	1,546,100
03 abr 2024	43.20	43.40	42.52	42.56	42.56	726,800
02 abr 2024	43.15	43.40	42.98	43.26	43.26	621,400
01 abr 2024	43.20	43.42	42.99	43.30	43.30	2,490,500
28 mar 2024	42.92	43.53	42.66	43.32	43.32	1,640,800
27 mar 2024	42.87	43.12	42.63	42.92	42.92	2,430,700
26 mar 2024	42.42	42.87	42.24	42.78	42.78	2,196,000
25 mar 2024	42.85	42.98	42.37	42.38	42.38	3,119,500
22 mar 2024	43.39	43.56	42.86	42.97	42.97	2,281,400
21 mar 2024	43.50	43.67	43.19	43.35	43.35	2,837,900
20 mar 2024	43.18	43.45	43.00	43.37	43.37	2,185,400
19 mar 2024	42.62	43.20	42.26	43.17	43.17	2,372,400
18 mar 2024	42.51	42.86	42.31	42.57	42.57	1,479,400
15 mar 2024	43.11	43.25	42.27	42.48	42.48	4,214,300
14 mar 2024	42.55	43.17	42.13	43.13	43.13	3,396,200
13 mar 2024	42.49	42.61	42.24	42.53	42.53	1,914,100
12 mar 2024	42.74	43.00	42.44	42.51	42.51	1,855,800
11 mar 2024	42.84	42.92	42.69	42.83	42.83	1,018,800
08 mar 2024	43.62	43.76	42.71	43.11	43.11	2,262,900
07 mar 2024	43.17	43.83	43.15	43.76	43.76	1,962,700
06 mar 2024	43.05	43.34	42.81	43.04	43.04	3,469,600
05 mar 2024	42.51	43.09	42.49	42.94	42.94	13,427,600
04 mar 2024	41.76	42.50	41.76	42.45	42.45	7,503,800
01 mar 2024	41.90	42.29	41.74	41.93	41.93	3,859,100
29 feb 2024	42.13	42.29	41.70	41.80	41.80	8,286,400
28 feb 2024	42.02	42.13	41.66	42.05	42.05	4,014,200
27 feb 2024	42.16	42.48	41.56	42.45	42.45	12,682,900
26 feb 2024	42.42	43.16	41.91	42.24	42.24	11,536,700
23 feb 2024	42.95	43.24	42.54	42.58	42.58	3,597,400
22 feb 2024	42.80	43.18	42.72	42.95	42.95	4,538,600
21 feb 2024	42.30	42.65	42.14	42.48	42.48	3,390,500
20 feb 2024	41.65	42.37	41.61	42.30	42.30	10,716,700
16 feb 2024	41.50	42.02	41.37	41.78	41.78	1,810,100
15 feb 2024	41.87	42.40	41.07	41.45	41.45	8,130,000
14 feb 2024	41.84	42.10	41.53	41.55	41.55	2,146,300
13 feb 2024	42.10	42.14	41.51	41.86	41.86	1,976,700
12 feb 2024	42.72	42.87	42.18	42.32	42.32	1,987,200
09 feb 2024	43.86	43.86	42.65	42.72	42.72	1,279,400
08 feb 2024	44.65	44.84	43.98	44.00	44.00	1,096,700
07 feb 2024	44.61	45.05	44.54	44.79	44.79	971,500
06 feb 2024	44.39	44.69	44.30	44.58	44.58	751,100
05 feb 2024	44.65	44.66	44.19	44.39	44.39	824,200
02 feb 2024	44.51	44.86	44.24	44.64	44.64	878,900
01 feb 2024	44.88	45.14	44.17	44.59	44.59	1,120,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,524.75+7.75(+0.14%)

F Dow Jones39,918.00+74.00(+0.19%)

F Nasdaq19,807.50+56.75(+0.29%)

E-mini Russell 2000 Index Futur2,059.30+6.50(+0.32%)

Petróleo81.70+0.07(+0.09%)

Oro2,336.80-7.60(-0.32%)

Great-West Lifeco Inc. (GWO.TO)

F S&P 500
5,524.75
+7.75(+0.14%)

F Dow Jones
39,918.00
+74.00(+0.19%)

F Nasdaq
19,807.50
+56.75(+0.29%)

E-mini Russell 2000 Index Futur
2,059.30
+6.50(+0.32%)

Petróleo
81.70
+0.07(+0.09%)

Oro
2,336.80
-7.60(-0.32%)