Find a quote
GREAT-WEST LIFECO INC
63.97 Up 0.65 (1.02 %)
Delayed : 2026/02/19 12:33:40
- Previous close $63.32
- Opening $63.31
- Today High $64.03
- Today Low $63.00
- Price Bid $63.95
- Price Ask $63.95
- 52 Weeks High $68.56
- 52 Weeks Low $49.54
- Size Bid 29
- Size Ask 5
- Volume 459,674
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:33 PM | $63.97 | Down $ -0.02 | $64.00 | $63.97 | 4,400 |
| 12:32 PM | $64.00 | Up $0.00 | $64.00 | $63.99 | 400 |
| 12:31 PM | $63.99 | Up $0.00 | $63.99 | $63.99 | 500 |
| 12:30 PM | $63.99 | Up $0.01 | $63.99 | $63.99 | 300 |
| 12:29 PM | $63.98 | Up $0.00 | $63.98 | $63.95 | 3,600 |
| 12:28 PM | $63.98 | Up $0.04 | $64.01 | $63.92 | 55,800 |
| 12:27 PM | $63.94 | Down $ -0.01 | $63.94 | $63.94 | 100 |
| 12:26 PM | $63.95 | Up $0.01 | $63.95 | $63.95 | 500 |
| 12:25 PM | $63.94 | Up $0.02 | $63.94 | $63.94 | 2,900 |
| 12:24 PM | $63.93 | Up $0.00 | $63.96 | $63.92 | 3,800 |
| 12:23 PM | $63.92 | Up $0.00 | $63.92 | $63.92 | 100 |
| 12:22 PM | $63.92 | Down $ -0.08 | $63.99 | $63.92 | 4,100 |
| 12:21 PM | $64.00 | Up $0.04 | $64.00 | $63.98 | 400 |
| 12:20 PM | $63.96 | Up $0.02 | $63.96 | $63.94 | 1,700 |
| 12:19 PM | $63.94 | Up $0.01 | $63.94 | $63.89 | 5,500 |
| 12:18 PM | $63.93 | Down $ -0.01 | $63.94 | $63.93 | 600 |
| 12:17 PM | $63.94 | Up $0.00 | $63.94 | $63.94 | 200 |
| 12:16 PM | $63.94 | Down $ -0.06 | $64.00 | $63.93 | 5,700 |
| 12:15 PM | $64.00 | Down $ -0.01 | $64.01 | $64.00 | 200 |
| 12:14 PM | $64.01 | Down $ -0.02 | $64.01 | $64.01 | 2,100 |
| 12:13 PM | $64.03 | Up $0.03 | $64.03 | $64.02 | 2,000 |
| 12:12 PM | $64.00 | Up $0.00 | $64.00 | $63.98 | 1,500 |
| 12:11 PM | $64.00 | Up $0.01 | $64.00 | $64.00 | 7,200 |
| 12:10 PM | $63.99 | Up $0.02 | $63.99 | $63.96 | 2,100 |
| 12:09 PM | $63.97 | Up $0.05 | $63.97 | $63.93 | 2,700 |
| 12:07 PM | $63.92 | Up $0.01 | $63.93 | $63.92 | 600 |
| 12:07 PM | $63.92 | Up $0.00 | $63.93 | $63.92 | 0 |
| 12:04 PM | $63.92 | Up $0.01 | $63.93 | $63.92 | 1,000 |
| 12:04 PM | $63.92 | Up $0.00 | $63.93 | $63.92 | 0 |
| 12:04 PM | $63.92 | Up $0.00 | $63.93 | $63.92 | 0 |
| 12:03 PM | $63.91 | Down $ -0.01 | $63.92 | $63.91 | 3,800 |
| 12:02 PM | $63.92 | Up $0.01 | $63.92 | $63.92 | 300 |
| 12:01 PM | $63.91 | Up $0.01 | $63.91 | $63.90 | 500 |
| 12:00 PM | $63.90 | Up $0.00 | $63.90 | $63.90 | 100 |
| 11:59 AM | $63.90 | Down $ -0.01 | $63.90 | $63.90 | 100 |
| 11:58 AM | $63.91 | Up $0.02 | $63.91 | $63.89 | 1,300 |
| 11:57 AM | $63.89 | Up $0.01 | $63.89 | $63.88 | 4,500 |
| 11:56 AM | $63.88 | Down $ -0.01 | $63.90 | $63.88 | 2,800 |
| 11:55 AM | $63.89 | Up $0.01 | $63.89 | $63.88 | 2,500 |
| 11:54 AM | $63.88 | Up $0.01 | $63.88 | $63.88 | 300 |
| 11:53 AM | $63.87 | Up $0.00 | $63.87 | $63.86 | 400 |
| 11:51 AM | $63.87 | Down $0.00 | $63.88 | $63.87 | 1,600 |
| 11:51 AM | $63.87 | Up $0.00 | $63.88 | $63.87 | 0 |
| 11:50 AM | $63.87 | Up $0.02 | $63.87 | $63.86 | 800 |
| 11:49 AM | $63.86 | Down $ -0.03 | $63.89 | $63.86 | 2,200 |
| 11:48 AM | $63.88 | Down $ -0.06 | $63.94 | $63.88 | 5,300 |
| 11:47 AM | $63.94 | Up $0.01 | $63.94 | $63.92 | 200 |
| 11:46 AM | $63.93 | Up $0.01 | $63.94 | $63.93 | 600 |
| 11:44 AM | $63.92 | Up $0.01 | $63.94 | $63.91 | 1,200 |
| 11:44 AM | $63.92 | Up $0.00 | $63.94 | $63.91 | 0 |
| 11:43 AM | $63.91 | Up $0.00 | $63.91 | $63.91 | 800 |
| 11:42 AM | $63.91 | Up $0.01 | $63.92 | $63.90 | 800 |
| 11:41 AM | $63.90 | Up $0.03 | $63.90 | $63.88 | 1,700 |
| 11:40 AM | $63.87 | Up $0.01 | $63.87 | $63.86 | 500 |
| 11:39 AM | $63.86 | Up $0.01 | $63.88 | $63.86 | 6,800 |
| 11:37 AM | $63.85 | Up $0.01 | $63.85 | $63.85 | 900 |
| 11:37 AM | $63.85 | Up $0.00 | $63.85 | $63.85 | 0 |
| 11:36 AM | $63.84 | Up $0.02 | $63.84 | $63.84 | 1,900 |
| 11:34 AM | $63.82 | Down $ -0.08 | $63.87 | $63.82 | 3,200 |
| 11:34 AM | $63.82 | Up $0.00 | $63.87 | $63.82 | 0 |
| 11:33 AM | $63.90 | Down $ -0.05 | $63.97 | $63.90 | 7,400 |
| 11:32 AM | $63.95 | Up $0.04 | $63.95 | $63.91 | 1,200 |
| 11:31 AM | $63.91 | Up $0.02 | $63.91 | $63.89 | 600 |
| 11:30 AM | $63.89 | Up $0.03 | $63.89 | $63.88 | 300 |
| 11:29 AM | $63.86 | Up $0.02 | $63.86 | $63.83 | 3,100 |
| 11:28 AM | $63.84 | Up $0.01 | $63.85 | $63.81 | 10,700 |
| 11:27 AM | $63.84 | Up $0.02 | $63.84 | $63.83 | 700 |
| 11:26 AM | $63.82 | Up $0.03 | $63.82 | $63.80 | 2,800 |
| 11:25 AM | $63.79 | Up $0.00 | $63.79 | $63.78 | 1,500 |
| 11:24 AM | $63.79 | Up $0.02 | $63.79 | $63.78 | 500 |
| 11:23 AM | $63.77 | Up $0.05 | $63.77 | $63.72 | 18,700 |
| 11:22 AM | $63.72 | Up $0.01 | $63.72 | $63.71 | 1,200 |
| 11:21 AM | $63.71 | Up $0.00 | $63.71 | $63.70 | 400 |
| 11:20 AM | $63.71 | Up $0.01 | $63.71 | $63.71 | 400 |
| 11:19 AM | $63.70 | Down $ -0.01 | $63.70 | $63.70 | 200 |
| 11:18 AM | $63.71 | Down $ -0.02 | $63.73 | $63.70 | 8,100 |
| 11:17 AM | $63.73 | Up $0.05 | $63.73 | $63.69 | 1,600 |
| 11:16 AM | $63.68 | Down $ -0.01 | $63.69 | $63.68 | 600 |
| 11:14 AM | $63.69 | Up $0.00 | $63.70 | $63.69 | 2,300 |
| 11:14 AM | $63.69 | Up $0.00 | $63.70 | $63.69 | 0 |
| 11:13 AM | $63.69 | Up $0.01 | $63.71 | $63.69 | 800 |
| 11:12 AM | $63.68 | Down $ -0.01 | $63.68 | $63.68 | 1,100 |
| 11:11 AM | $63.69 | Up $0.05 | $63.69 | $63.64 | 900 |
| 11:10 AM | $63.64 | Down $ -0.03 | $63.65 | $63.64 | 1,100 |
| 11:09 AM | $63.67 | Up $0.06 | $63.67 | $63.61 | 4,800 |
| 11:08 AM | $63.61 | Up $0.01 | $63.61 | $63.59 | 600 |
| 11:07 AM | $63.60 | Down $ -0.05 | $63.64 | $63.60 | 5,900 |
| 11:06 AM | $63.65 | Up $0.03 | $63.65 | $63.63 | 200 |
| 11:05 AM | $63.62 | Down $ -0.04 | $63.67 | $63.58 | 4,400 |
| 11:04 AM | $63.66 | Up $0.03 | $63.66 | $63.63 | 3,300 |
| 11:03 AM | $63.63 | Up $0.01 | $63.63 | $63.61 | 3,700 |
| 11:02 AM | $63.62 | Up $0.00 | $63.65 | $63.62 | 600 |
| 11:01 AM | $63.62 | Down $ -0.02 | $63.63 | $63.62 | 4,000 |
| 11:00 AM | $63.64 | Down $ -0.02 | $63.67 | $63.64 | 3,700 |
| 10:59 AM | $63.67 | Down $ -0.08 | $63.75 | $63.64 | 5,600 |
| 10:58 AM | $63.74 | Up $0.02 | $63.74 | $63.74 | 600 |
| 10:57 AM | $63.72 | Down $ -0.02 | $63.74 | $63.72 | 200 |
| 10:56 AM | $63.74 | Up $0.00 | $63.74 | $63.73 | 600 |
| 10:55 AM | $63.74 | Up $0.01 | $63.74 | $63.72 | 500 |
| 10:54 AM | $63.73 | Up $0.00 | $63.73 | $63.72 | 300 |
| 10:53 AM | $63.73 | Up $0.01 | $63.73 | $63.71 | 2,400 |
| 10:52 AM | $63.72 | Down $ -0.01 | $63.75 | $63.72 | 5,900 |
| 10:51 AM | $63.73 | Up $0.07 | $63.73 | $63.70 | 1,100 |
| 10:50 AM | $63.66 | Up $0.00 | $63.68 | $63.66 | 1,200 |
| 10:49 AM | $63.66 | Up $0.05 | $63.66 | $63.60 | 9,000 |
| 10:48 AM | $63.61 | Down $ -0.01 | $63.63 | $63.61 | 900 |
| 10:47 AM | $63.62 | Down $ -0.02 | $63.64 | $63.62 | 3,600 |
| 10:46 AM | $63.64 | Down $ -0.01 | $63.65 | $63.64 | 500 |
| 10:45 AM | $63.65 | Up $0.00 | $63.66 | $63.65 | 300 |
| 10:44 AM | $63.65 | Down $ -0.04 | $63.67 | $63.65 | 5,400 |
| 10:43 AM | $63.69 | Up $0.10 | $63.69 | $63.60 | 6,800 |
| 10:42 AM | $63.59 | Down $ -0.01 | $63.59 | $63.56 | 8,400 |
| 10:41 AM | $63.60 | Up $0.00 | $63.60 | $63.60 | 100 |
| 10:40 AM | $63.60 | Up $0.01 | $63.60 | $63.56 | 15,800 |
| 10:39 AM | $63.59 | Up $0.01 | $63.60 | $63.59 | 800 |
| 10:38 AM | $63.58 | Down $ -0.02 | $63.58 | $63.58 | 200 |
| 10:37 AM | $63.60 | Up $0.03 | $63.60 | $63.58 | 1,100 |
| 10:36 AM | $63.57 | Up $0.02 | $63.57 | $63.54 | 2,400 |
| 10:35 AM | $63.55 | Up $0.02 | $63.56 | $63.54 | 4,700 |
| 10:34 AM | $63.53 | Down $ -0.06 | $63.58 | $63.53 | 3,500 |
| 10:33 AM | $63.59 | Down $ -0.08 | $63.65 | $63.59 | 5,800 |
| 10:32 AM | $63.68 | Up $0.05 | $63.70 | $63.63 | 3,100 |
| 10:31 AM | $63.62 | Up $0.04 | $63.64 | $63.58 | 1,800 |
| 10:30 AM | $63.58 | Up $0.05 | $63.58 | $63.53 | 3,000 |
| 10:29 AM | $63.53 | Up $0.01 | $63.54 | $63.53 | 2,300 |
| 10:28 AM | $63.52 | Up $0.02 | $63.52 | $63.52 | 1,900 |
| 10:27 AM | $63.50 | Up $0.01 | $63.52 | $63.50 | 2,300 |
| 10:26 AM | $63.50 | Up $0.02 | $63.50 | $63.48 | 3,000 |
| 10:25 AM | $63.47 | Up $0.02 | $63.47 | $63.46 | 700 |
| 10:24 AM | $63.45 | Up $0.00 | $63.46 | $63.45 | 500 |
| 10:23 AM | $63.45 | Down $ -0.01 | $63.46 | $63.43 | 600 |
| 10:22 AM | $63.46 | Up $0.02 | $63.46 | $63.46 | 100 |
| 10:21 AM | $63.44 | Up $0.00 | $63.46 | $63.44 | 1,100 |
| 10:20 AM | $63.44 | Down $ -0.02 | $63.46 | $63.44 | 600 |
| 10:19 AM | $63.46 | Up $0.02 | $63.47 | $63.45 | 1,300 |
| 10:18 AM | $63.44 | Down $ -0.01 | $63.45 | $63.44 | 800 |
| 10:17 AM | $63.45 | Up $0.01 | $63.45 | $63.44 | 400 |
| 10:16 AM | $63.44 | Down $ -0.02 | $63.45 | $63.44 | 400 |
| 10:15 AM | $63.46 | Up $0.01 | $63.46 | $63.44 | 700 |
| 10:14 AM | $63.45 | Down $0.00 | $63.47 | $63.45 | 4,100 |
| 10:13 AM | $63.46 | Down $ -0.01 | $63.47 | $63.46 | 200 |
| 10:12 AM | $63.46 | Down $ -0.01 | $63.48 | $63.45 | 700 |
| 10:11 AM | $63.47 | Down $ -0.06 | $63.51 | $63.47 | 2,600 |
| 10:10 AM | $63.53 | Up $0.06 | $63.53 | $63.48 | 1,500 |
| 10:09 AM | $63.47 | Down $ -0.04 | $63.52 | $63.46 | 5,200 |
| 10:08 AM | $63.51 | Up $0.11 | $63.51 | $63.40 | 6,400 |
| 10:07 AM | $63.40 | Up $0.04 | $63.40 | $63.32 | 14,600 |
| 10:06 AM | $63.36 | Up $0.01 | $63.36 | $63.36 | 300 |
| 10:05 AM | $63.35 | Up $0.03 | $63.35 | $63.31 | 900 |
| 10:04 AM | $63.32 | Up $0.05 | $63.34 | $63.30 | 1,800 |
| 10:03 AM | $63.27 | Down $ -0.01 | $63.28 | $63.26 | 2,700 |
| 10:02 AM | $63.28 | Up $0.06 | $63.28 | $63.22 | 800 |
| 10:01 AM | $63.22 | Up $0.05 | $63.22 | $63.20 | 600 |
| 10:00 AM | $63.17 | Up $0.04 | $63.17 | $63.13 | 2,500 |
| 09:59 AM | $63.13 | Up $0.02 | $63.13 | $63.10 | 1,400 |
| 09:58 AM | $63.11 | Down $ -0.14 | $63.25 | $63.11 | 3,700 |
| 09:57 AM | $63.25 | Down $ -0.02 | $63.28 | $63.25 | 1,000 |
| 09:56 AM | $63.27 | Up $0.02 | $63.29 | $63.25 | 800 |
| 09:55 AM | $63.25 | Down $ -0.06 | $63.34 | $63.25 | 1,000 |
| 09:54 AM | $63.31 | Down $ -0.05 | $63.37 | $63.31 | 2,000 |
| 09:53 AM | $63.36 | Down $ -0.03 | $63.36 | $63.30 | 1,100 |
| 09:52 AM | $63.39 | Down $ -0.09 | $63.46 | $63.31 | 5,600 |
| 09:51 AM | $63.48 | Up $0.05 | $63.51 | $63.41 | 1,700 |
| 09:50 AM | $63.43 | Down $ -0.01 | $63.44 | $63.37 | 5,500 |
| 09:49 AM | $63.44 | Up $0.09 | $63.46 | $63.37 | 2,100 |
| 09:48 AM | $63.35 | Down $ -0.01 | $63.39 | $63.35 | 1,600 |
| 09:47 AM | $63.36 | Down $ -0.02 | $63.38 | $63.36 | 1,000 |
| 09:46 AM | $63.38 | Up $0.07 | $63.38 | $63.36 | 400 |
| 09:45 AM | $63.31 | Up $0.04 | $63.31 | $63.24 | 3,900 |
| 09:44 AM | $63.27 | Up $0.18 | $63.27 | $63.27 | 100 |
| 09:42 AM | $63.09 | Up $0.09 | $63.09 | $63.05 | 1,000 |
| 09:42 AM | $63.09 | Up $0.00 | $63.09 | $63.05 | 0 |
| 09:41 AM | $63.00 | Down $ -0.01 | $63.01 | $63.00 | 500 |
| 09:40 AM | $63.01 | Down $ -0.06 | $63.07 | $63.01 | 2,300 |
| 09:38 AM | $63.07 | Down $ -0.08 | $63.13 | $63.07 | 1,100 |
| 09:38 AM | $63.07 | Up $0.00 | $63.13 | $63.07 | 0 |
| 09:37 AM | $63.15 | Down $ -0.03 | $63.26 | $63.15 | 2,600 |
| 09:35 AM | $63.18 | Up $0.08 | $63.18 | $63.14 | 700 |
| 09:35 AM | $63.18 | Up $0.00 | $63.18 | $63.14 | 0 |
| 09:34 AM | $63.10 | Up $0.05 | $63.15 | $63.07 | 1,500 |
| 09:33 AM | $63.05 | Down $ -0.10 | $63.11 | $63.05 | 1,200 |
| 09:31 AM | $63.15 | Down $ -0.10 | $63.19 | $63.15 | 200 |
| 09:31 AM | $63.15 | Up $0.00 | $63.19 | $63.15 | 0 |
| 09:30 AM | $63.25 | Down $ -0.07 | $63.31 | $63.25 | 4,000 |
| Previous close | $63.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $63.32 | $63.50 | $63.85 | $63.05 | 3,473,600 |
| 17/02/2026 | $63.15 | $62.97 | $63.55 | $62.94 | 2,020,100 |
| 13/02/2026 | $61.78 | $62.08 | $62.27 | $61.42 | 1,264,000 |
| 12/02/2026 | $61.04 | $60.26 | $61.51 | $60.21 | 2,951,000 |
| 11/02/2026 | $60.38 | $59.70 | $60.50 | $59.60 | 2,826,100 |
| 10/02/2026 | $60.23 | $60.33 | $60.60 | $60.06 | 3,407,400 |
| 09/02/2026 | $59.81 | $60.47 | $60.59 | $59.55 | 3,297,500 |
| 06/02/2026 | $61.53 | $61.44 | $61.83 | $61.31 | 1,434,600 |
| 05/02/2026 | $62.80 | $63.11 | $63.19 | $62.50 | 1,129,100 |
| 04/02/2026 | $62.97 | $63.26 | $63.61 | $62.83 | 1,216,400 |
| 03/02/2026 | $63.15 | $63.54 | $63.75 | $63.09 | 1,606,500 |
| 02/02/2026 | $64.11 | $64.08 | $64.16 | $63.71 | 796,100 |
| 30/01/2026 | $63.74 | $63.32 | $63.77 | $63.20 | 1,330,000 |
| 29/01/2026 | $63.46 | $63.87 | $63.94 | $63.37 | 1,021,300 |
| 28/01/2026 | $63.72 | $63.83 | $63.89 | $63.47 | 704,800 |
| 27/01/2026 | $64.10 | $64.39 | $64.73 | $64.04 | 614,600 |
| 26/01/2026 | $64.39 | $64.18 | $64.53 | $64.05 | 1,036,400 |
| 23/01/2026 | $64.52 | $64.36 | $64.75 | $64.03 | 820,800 |
| 22/01/2026 | $64.58 | $64.80 | $64.90 | $64.48 | 664,900 |
| 21/01/2026 | $64.75 | $64.91 | $65.49 | $64.63 | 1,029,300 |
| 20/01/2026 | $64.87 | $65.20 | $65.37 | $64.54 | 1,015,900 |
| 19/01/2026 | $66.18 | $66.14 | $66.21 | $65.85 | 696,300 |
| 16/01/2026 | $66.75 | $67.34 | $67.41 | $66.49 | 1,378,900 |
| 15/01/2026 | $66.86 | $66.82 | $66.96 | $66.73 | 436,800 |
| 14/01/2026 | $66.61 | $66.78 | $66.91 | $66.42 | 558,200 |
| 13/01/2026 | $66.22 | $66.33 | $66.52 | $66.07 | 653,100 |
| 12/01/2026 | $67.21 | $67.31 | $67.54 | $67.12 | 1,103,100 |
| 09/01/2026 | $67.26 | $67.50 | $67.53 | $67.18 | 528,700 |
| 08/01/2026 | $67.42 | $68.50 | $68.56 | $67.13 | 1,175,600 |
| 07/01/2026 | $68.23 | $67.98 | $68.45 | $67.96 | 559,700 |
Graphs are not available, please refer to the detailed table