Premium
Great West Lifeco Inc (GWO)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -0.711610486891 | 53.4 | 54.64 | 52.84 | 6093040 | 53.66161269 | CS |
| 4 | 0.73 | 1.39606043221 | 52.29 | 54.64 | 50.72 | 4670979 | 52.6929411 | CS |
| 12 | 6.42 | 13.7768240343 | 46.6 | 54.64 | 44.89 | 2760763 | 50.34950593 | CS |
| 26 | 8.45 | 18.9589409917 | 44.57 | 54.64 | 44.37 | 2714606 | 49.02618588 | CS |
| 52 | 9.85 | 22.8167709057 | 43.17 | 54.64 | 38.44 | 2799749 | 45.38014854 | CS |
| 156 | 16.37 | 44.6657571623 | 36.65 | 54.64 | 27.99 | 2505037 | 39.96268949 | CS |
| 260 | 23.43 | 79.1821561338 | 29.59 | 54.64 | 18.88 | 2060989 | 37.83753616 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 53.02 | -1.15 | -2.12 | 54.16 | 54.38 | 52.99 | 6145916 |
| 1741300800 | 54.17 | 0.37 | 0.69 | 53.96 | 54.42 | 53.77 | 4853916 |
| 1741214400 | 53.8 | 0.09 | 0.17 | 53.79 | 54.64 | 53.74 | 5073255 |
| 1741128000 | 53.71 | 0.49 | 0.92 | 53.19 | 54.11 | 52.84 | 5497544 |
| 1741041600 | 53.22 | -0.52 | -0.97 | 53.21 | 53.95 | 53.11 | 8874496 |
| 1740782400 | 53.74 | 0.33 | 0.62 | 53.4 | 53.92 | 53.16 | 6165987 |
| 1740696000 | 53.41 | 0.18 | 0.34 | 53.3 | 53.94 | 53.3 | 6449373 |
| 1740609600 | 53.23 | 0.61 | 1.16 | 52.79 | 53.51 | 52.79 | 2694572 |
| 1740523200 | 52.62 | -0.09 | -0.17 | 52.82 | 53.25 | 52.42 | 5951282 |
| 1740436800 | 52.71 | 0.62 | 1.19 | 52.07 | 53.13 | 52.07 | 7881296 |
| 1740177600 | 52.09 | 0.02 | 0.04 | 52.34 | 52.37 | 51.87 | 2056188 |
| 1740091200 | 52.07 | 0.05 | 0.10 | 51.94 | 52.34 | 51.9 | 3236715 |
| 1740004800 | 52.02 | 0.14 | 0.27 | 51.72 | 52.24 | 51.62 | 2075347 |
| 1739918400 | 51.88 | 0.29 | 0.56 | 51.62 | 52 | 51.28 | 5900921 |
| 1739572800 | 51.59 | 0.11 | 0.21 | 51.47 | 51.67 | 51.18 | 3661799 |
| 1739486400 | 51.48 | -0.55 | -1.06 | 51.87 | 52.06 | 51.08 | 2726577 |
| 1739400000 | 52.03 | 0.88 | 1.72 | 51.15 | 52.09 | 51.06 | 3201157 |
| 1739313600 | 51.15 | -0.2 | -0.39 | 51.29 | 51.29 | 50.72 | 3583466 |
| 1739227200 | 51.35 | -0.36 | -0.70 | 51.69 | 52.48 | 51.28 | 5895698 |
| 1738968000 | 51.71 | -0.68 | -1.30 | 52.29 | 52.45 | 51.08 | 2969010 |
| 1738881600 | 52.39 | 4.92 | 10.36 | 51.49 | 52.39 | 49.56 | 4495476 |
| 1738795200 | 47.47 | 0.62 | 1.32 | 46.85 | 47.79 | 46.85 | 3000225 |
| 1738708800 | 46.85 | -0.15 | -0.32 | 47.05 | 47.55 | 46.82 | 2873245 |
| 1738622400 | 47 | 0.01 | 0.02 | 44.89 | 47.36 | 44.89 | 2944728 |
| 1738363200 | 46.99 | 0.41 | 0.88 | 46.55 | 47.26 | 46.55 | 901096 |
| 1738276800 | 46.58 | -0.27 | -0.58 | 46.9 | 47.08 | 46.53 | 1723679 |
| 1738190400 | 46.85 | 0.07 | 0.15 | 46.68 | 47.1 | 46.68 | 926232 |
| 1738104000 | 46.78 | 0.03 | 0.06 | 46.69 | 46.94 | 46.47 | 972436 |
| 1738017600 | 46.75 | 0.09 | 0.19 | 46.5 | 46.93 | 46.5 | 1260784 |
| 1737758400 | 46.66 | 0.22 | 0.47 | 46.43 | 46.69 | 46.25 | 1361216 |
| 1737672000 | 46.44 | 0.09 | 0.19 | 46.4 | 46.58 | 46.29 | 1453871 |
| 1737585600 | 46.35 | 0.04 | 0.09 | 46.23 | 46.38 | 45.93 | 629984 |
| 1737499200 | 46.31 | 0.5 | 1.09 | 45.84 | 46.36 | 45.73 | 1533472 |
| 1737412800 | 45.81 | -0.17 | -0.37 | 46.28 | 46.3 | 45.71 | 313101 |
| 1737153600 | 45.98 | -0.56 | -1.20 | 46.52 | 46.55 | 45.88 | 2646675 |
| 1737067200 | 46.54 | 0.55 | 1.20 | 46.07 | 46.54 | 46.07 | 735625 |
| 1736980800 | 45.99 | 0.52 | 1.14 | 45.73 | 46.28 | 45.7 | 1174088 |
| 1736894400 | 45.47 | -0.53 | -1.15 | 45.99 | 45.99 | 45.36 | 1256019 |
| 1736808000 | 46 | -0.43 | -0.93 | 46.19 | 46.4 | 45.91 | 2564352 |
| 1736548800 | 46.43 | -0.38 | -0.81 | 46.7 | 46.7 | 46.24 | 4017754 |
| 1736462400 | 46.81 | -0.09 | -0.19 | 46.8 | 47.03 | 46.77 | 166132 |
| 1736376000 | 46.9 | -0.08 | -0.17 | 46.99 | 47.09 | 46.67 | 1498045 |
| 1736289600 | 46.98 | -0.17 | -0.36 | 47.34 | 47.37 | 46.91 | 1563861 |
| 1736203200 | 47.15 | 0.1 | 0.21 | 47.13 | 47.72 | 46.97 | 443498 |
| 1735944000 | 47.05 | 0.11 | 0.23 | 46.85 | 47.25 | 46.85 | 666108 |
| 1735857600 | 46.94 | -0.73 | -1.53 | 47.89 | 47.93 | 46.91 | 1515549 |
| 1735684800 | 47.67 | 0.17 | 0.36 | 47.64 | 47.86 | 47.53 | 615001 |
| 1735598400 | 47.5 | -0.07 | -0.15 | 47.24 | 47.74 | 47.16 | 336622 |
| 1735339200 | 47.57 | 0.48 | 1.02 | 46.87 | 47.76 | 46.87 | 2827404 |
| 1735069200 | 47.09 | -0.27 | -0.57 | 47.26 | 47.63 | 47.07 | 690449 |
| 1734993600 | 47.36 | 0.22 | 0.47 | 46.97 | 47.71 | 46.95 | 3399645 |
| 1734734400 | 47.14 | 0.42 | 0.90 | 46.54 | 47.54 | 46.33 | 2677977 |
| 1734648000 | 46.72 | -0.18 | -0.38 | 46.87 | 47.14 | 46.35 | 3748512 |
| 1734561600 | 46.9 | -0.47 | -0.99 | 47.34 | 47.34 | 46.67 | 2203414 |
| 1734475200 | 47.37 | 0.43 | 0.92 | 46.83 | 47.5 | 46.76 | 2612365 |
| 1734388800 | 46.94 | 0.17 | 0.36 | 46.73 | 47.13 | 46.63 | 2994760 |
| 1734129600 | 46.77 | 0.22 | 0.47 | 46.6 | 46.84 | 46.35 | 1110729 |
| 1734043200 | 46.55 | 0.55 | 1.20 | 46.08 | 46.64 | 45.65 | 3993343 |
| 1733956800 | 46 | -1.16 | -2.46 | 47.29 | 47.29 | 45.97 | 2459052 |
| 1733870400 | 47.16 | -0.78 | -1.63 | 47.7 | 47.75 | 47.09 | 4354963 |
| 1733784000 | 47.94 | -0.82 | -1.68 | 48.6 | 48.68 | 47.8 | 4955007 |
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
