TMX group TMXmoney

Great-West Lifeco Inc. (GWO)
Market: CDN Consolidated
$ 31.63
Jul 29, 2014, 2:24 AM EDT
Change: 0.13 (0.41%)
Volume: 1,837,191

Day Low
31.40
Day High
31.69
Company Chart
Detailed Quote
Open: 31.50 EPS: 2.39
High: 31.69 Ex-Div Date: 05/29/2014
Low: 31.40 Dividend: 0.308 
Prev. Close: 31.50 Yield: 3.905
Bid: 31.62 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 998,936,577
Ask: 31.67 P/E Ratio: 13.200
Ask Size: 200 P/B Ratio: 1.971
Market Cap: 31,596,363,931 Exchange: TSX
Beta: 1.149 VWAP: 31.426458
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 31.63 31.62 31.67 31.50 31.69 31.40 1.83 m 100% 0.13 0.413% 07/28/2014 4:00 PM
TSX 31.63 31.62 31.67 31.50 31.69 31.40 1.66 m 90.46% 0.13 0.413% 07/28/2014 4:00 PM
Alpha 31.64 N/A N/A 31.55 31.69 31.40 76.70 k 4.17% 0.14 0.444% 07/28/2014 3:59 PM
TMX Select 31.65 N/A N/A 31.52 31.69 31.46 9,100 0.50% 0.15 0.476% 07/28/2014 3:58 PM
Chi-X 31.65 N/A N/A 31.64 31.69 31.41 57.40 k 3.12% 0.15 0.476% 07/28/2014 3:59 PM
Omega 31.64 30.98 31.89 31.63 31.69 31.48 9,960 0.54% 0.14 0.444% 07/28/2014 3:58 PM
Pure 31.67 30.98 31.89 31.47 31.67 31.47 2,600 0.14% 0.13 0.412% 07/28/2014 3:39 PM
TriAct 31.65 N/A N/A 31.45 31.69 31.45 12.60 k 0.69% 0.12 0.381% 07/28/2014 3:52 PM
CX2 31.64 N/A N/A 31.49 31.69 31.47 6,900 0.38% 0.14 0.444% 07/28/2014 3:59 PM

All times are in ET.

News Headlines for Great-West Lifeco Inc.
1:18 PM EDT
July 14, 2014
Great-West Lifeco to release second quarter 2014 results - Canada Newswire
8:24 AM EDT
May 22, 2014
Great-West Lifeco completes offering of Preferred Shares - Canada Newswire
9:27 AM EDT
May 13, 2014
Great-West Lifeco Completes Offering of Preferred Shares - Marketwired
9:25 AM EDT
May 13, 2014
Great-West Lifeco completes offering of Preferred Shares - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/28/2014 4:00 PM EDT Q 31.63 100 0.13 TSX 079 072
07/28/2014 4:00 PM EDT Q 31.63 100 0.13 TSX 001 072
07/28/2014 4:00 PM EDT Q 31.63 100 0.13 TSX 079 072
07/28/2014 4:00 PM EDT Q 31.63 100 0.13 TSX 079 007
07/28/2014 4:00 PM EDT Q 31.63 2,300 0.13 TSX 101 007
07/28/2014 4:00 PM EDT Q 31.63 400 0.13 TSX 101 079
07/28/2014 4:00 PM EDT Q 31.63 400 0.13 TSX 101 001
07/28/2014 4:00 PM EDT Q 31.63 600 0.13 TSX 101 053
07/28/2014 4:00 PM EDT Q 31.63 200 0.13 TSX 101 079
07/28/2014 4:00 PM EDT Q 31.63 100 0.13 TSX 007 007
07/28/2014 4:00 PM EDT Q 31.63 700 0.13 TSX 101 053
07/28/2014 4:00 PM EDT Q 31.63 600 0.13 TSX 101 072
07/28/2014 4:00 PM EDT Q 31.63 11,900 0.13 TSX 101 080
07/28/2014 4:00 PM EDT Q 31.63 158,100 0.13 TSX 101 080
07/28/2014 4:00 PM EDT Q 31.63 157,700 0.13 TSX 101 080
07/28/2014 4:00 PM EDT Q 31.63 1,200 0.13 TSX 079 080
07/28/2014 4:00 PM EDT Q 31.63 2,700 0.13 TSX 039 080
07/28/2014 4:00 PM EDT Q 31.63 1,700 0.13 TSX 002 080
07/28/2014 4:00 PM EDT Q 31.63 400 0.13 TSX 002 013
07/28/2014 4:00 PM EDT Q 31.63 200 0.13 TSX 053 053
07/28/2014 4:00 PM EDT Q 31.63 100 0.13 TSX 080 080
07/28/2014 4:00 PM EDT Q 31.63 400 0.13 TSX 101 101
07/28/2014 4:00 PM EDT Q 31.63 5,000 0.13 TSX 002 002
07/28/2014 4:00 PM EDT Q 31.63 600 0.13 TSX 072 072
07/28/2014 4:00 PM EDT Q 31.63 90,000 0.13 TSX 080 080
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.