Premium
Great West Lifeco Inc (GWO.PR.Y)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 19.84 | 0.06 | 0.30 | 19.67 | 19.84 | 19.67 | 900 |
| 1739486400 | 19.78 | -0.03 | -0.15 | 19.75 | 19.78 | 19.75 | 3319 |
| 1739400000 | 19.81 | 0.1 | 0.51 | 19.7 | 19.81 | 19.57 | 3200 |
| 1739313600 | 19.71 | 0.02 | 0.10 | 19.52 | 19.8 | 19.52 | 5914 |
| 1739227200 | 19.69 | 0.28 | 1.44 | 19.47 | 19.69 | 19.47 | 400 |
| 1738968000 | 19.41 | -0.04 | -0.21 | 19.38 | 19.42 | 19.38 | 5900 |
| 1738881600 | 19.45 | -0.1 | -0.51 | 19.99 | 20 | 19.45 | 1944 |
| 1738795200 | 19.55 | 0.15 | 0.77 | 19.5 | 19.56 | 19.5 | 950 |
| 1738708800 | 19.4 | -0.09 | -0.46 | 19.275 | 19.5 | 19.27 | 3400 |
| 1738622400 | 19.49 | 0.16 | 0.83 | 19.48 | 19.49 | 19.24 | 5400 |
| 1738363200 | 19.33 | 0.11 | 0.57 | 19.29 | 19.35 | 19.29 | 3490 |
| 1738276800 | 19.22 | -0.01 | -0.05 | 19.29 | 19.3 | 19.22 | 6756 |
| 1738190400 | 19.23 | -0.12 | -0.62 | 19.23 | 19.23 | 19.23 | 455 |
| 1738104000 | 19.35 | -0.3 | -1.53 | 19.33 | 19.45 | 19.32 | 4630 |
| 1738017600 | 19.65 | 0.05 | 0.26 | 19.61 | 19.65 | 19.6 | 1216 |
| 1737758400 | 19.6 | -0.2 | -1.01 | 19.6 | 19.61 | 19.59 | 1985 |
| 1737672000 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 5000 |
| 1737585600 | 19.8 | 0.15 | 0.76 | 19.49 | 19.82 | 19.49 | 5623 |
| 1737499200 | 19.65 | 0.14 | 0.72 | 19.63 | 19.65 | 19.63 | 500 |
| 1737412800 | 19.51 | -0.09 | -0.46 | 19.6 | 19.6 | 19.5 | 1446 |
| 1737153600 | 19.6 | 0.13 | 0.67 | 19.59 | 19.6 | 19.52 | 1200 |
| 1737067200 | 19.47 | 0.16 | 0.83 | 19.47 | 19.47 | 19.47 | 100 |
| 1736980800 | 19.31 | 0.03 | 0.16 | 19.39 | 19.39 | 19.28 | 2650 |
| 1736894400 | 19.28 | -0.04 | -0.21 | 19.09 | 19.28 | 19.09 | 3336 |
| 1736808000 | 19.32 | 0.07 | 0.36 | 19.38 | 19.38 | 19.32 | 1900 |
| 1736548800 | 19.25 | -0.26 | -1.33 | 19.4 | 19.4 | 19.25 | 605 |
| 1736462400 | 19.51 | -0.05 | -0.26 | 19.36 | 19.51 | 19.36 | 500 |
| 1736376000 | 19.56 | 0.14 | 0.72 | 19.5 | 19.56 | 19.5 | 472 |
| 1736289600 | 19.42 | 0.2 | 1.04 | 19.4 | 19.42 | 19.4 | 2500 |
| 1736203200 | 19.22 | -0.03 | -0.16 | 19 | 19.37 | 19 | 2500 |
| 1735944000 | 19.25 | 0.36 | 1.91 | 19 | 19.25 | 19 | 2801 |
| 1735857600 | 18.89 | 0.23 | 1.23 | 19.21 | 19.21 | 18.89 | 7504 |
| 1735684800 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 2 |
| 1735598400 | 18.66 | -0.11 | -0.59 | 18.7 | 18.71 | 18.5 | 6600 |
| 1735339200 | 18.77 | -0.08 | -0.42 | 19.09 | 19.09 | 18.77 | 1823 |
| 1735069200 | 18.85 | 0.07 | 0.37 | 18.84 | 18.85 | 18.84 | 1000 |
| 1734993600 | 18.78 | -0.08 | -0.42 | 19.02 | 19.02 | 18.53 | 7693 |
| 1734734400 | 18.86 | 0.01 | 0.05 | 18.85 | 18.89 | 18.85 | 1500 |
| 1734648000 | 18.85 | -0.49 | -2.53 | 19.25 | 19.26 | 18.81 | 2800 |
| 1734561600 | 19.34 | -0.01 | -0.05 | 19.35 | 19.36 | 19.3 | 10900 |
| 1734475200 | 19.35 | 0.01 | 0.05 | 19.36 | 19.36 | 19.34 | 13500 |
| 1734388800 | 19.34 | 0.03 | 0.16 | 19.35 | 19.35 | 19.25 | 2702 |
| 1734129600 | 19.31 | 0.06 | 0.31 | 19.32 | 19.33 | 19.31 | 1730 |
| 1734043200 | 19.25 | 0.05 | 0.26 | 19.2 | 19.25 | 19.2 | 1125 |
| 1733956800 | 19.2 | 0.36 | 1.91 | 18.84 | 19.2 | 18.74 | 11400 |
| 1733870400 | 18.84 | 0.08 | 0.43 | 18.65 | 18.9 | 18.65 | 37959 |
| 1733784000 | 18.76 | 0.26 | 1.41 | 18.58 | 18.76 | 18.5 | 8782 |
| 1733524800 | 18.5 | -0.02 | -0.11 | 18.44 | 18.5 | 18.44 | 3400 |
| 1733438400 | 18.52 | -0.08 | -0.43 | 18.51 | 18.53 | 18.47 | 3169 |
| 1733352000 | 18.6 | -0.1 | -0.53 | 18.7 | 18.7 | 18.6 | 891 |
| 1733265600 | 18.7 | -0.11 | -0.58 | 18.2 | 18.77 | 18.2 | 2045 |
| 1733179200 | 18.81 | -0.18 | -0.95 | 18.83 | 18.83 | 18.81 | 3600 |
| 1732920000 | 18.99 | 0.19 | 1.01 | 18.85 | 18.99 | 18.83 | 3051 |
| 1732833600 | 18.8 | 0.01 | 0.05 | 18.8 | 18.8 | 18.8 | 730 |
| 1732747200 | 18.79 | 0 | 0.00 | 18.79 | 18.79 | 18.79 | 0 |
| 1732660800 | 18.79 | -0.02 | -0.11 | 18.79 | 18.79 | 18.72 | 2000 |
| 1732574400 | 18.81 | -0.03 | -0.16 | 18.94 | 18.94 | 18.75 | 2005 |
| 1732315200 | 18.84 | -0.11 | -0.58 | 18.09 | 18.84 | 18.09 | 2200 |
| 1732228800 | 18.95 | 0.15 | 0.80 | 18.89 | 18.95 | 18.85 | 920 |
| 1732142400 | 18.8 | -0.05 | -0.27 | 18.85 | 18.86 | 18.8 | 3675 |
| 1732056000 | 18.85 | 0.03 | 0.16 | 18.92 | 18.92 | 18.85 | 3370 |
| 1731969600 | 18.82 | -0.03 | -0.16 | 18.86 | 18.86 | 18.82 | 647 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
