TMX group TMXmoney

Great-West Lifeco Inc. (GWO)
Market: CDN Consolidated
$ 33.00
Nov 24, 2014, 1:15 AM EST
Change: 0.01 (0.03%)
Volume: 837,981
Day Low
32.91
Day High
33.24
Company Chart
Detailed Quote
Open: 33.05 EPS: 2.61
High: 33.24 Ex-Div Date: 12/01/2014
Low: 32.91 Dividend: 0.308 
Prev. Close: 32.99 Yield: 3.724
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 998,551,184
Ask: 0.00 P/E Ratio: 12.700
Ask Size: 0 P/B Ratio: 1.995
Market Cap: 32,952,189,072 Exchange: TSX
Beta: 1.093 VWAP: 33.062469
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 33.00 N/A N/A 33.05 33.24 32.91 837.98 k 100% 0.01 0.030% 11/21/2014 4:00 PM
TSX 33.03 32.99 33.03 33.05 33.24 32.91 418.08 k 49.89% 0.04 0.121% 11/21/2014 4:00 PM
Alpha 33.02 N/A N/A 33.11 33.23 32.92 54.80 k 6.54% 0.03 0.091% 11/21/2014 3:59 PM
TMX Select 33.02 N/A N/A 33.09 33.24 32.93 16.40 k 1.96% 0.03 0.091% 11/21/2014 3:59 PM
Chi-X 33.00 N/A N/A 33.09 33.24 32.91 248.20 k 29.62% 0.01 0.030% 11/21/2014 4:00 PM
Omega 33.00 32.58 33.30 33.04 33.20 32.92 3,200 0.38% 0.00 0.00% 11/21/2014 3:59 PM
Pure 33.02 32.58 33.30 33.10 33.20 32.92 5,500 0.66% 0.02 0.061% 11/21/2014 3:59 PM
TriAct 33.01 N/A N/A 33.21 33.21 32.91 47.90 k 5.72% 0.01 0.015% 11/21/2014 3:59 PM
CX2 33.02 N/A N/A 33.07 33.24 32.92 43.90 k 5.24% 0.02 0.061% 11/21/2014 3:59 PM

All times are in ET.

News Headlines for Great-West Lifeco Inc.
12:30 PM EST
November 06, 2014
Great-West Lifeco reports third quarter 2014 results - Canada Newswire
3:24 PM EDT
October 21, 2014
Canadian operations of Great-West Lifeco earn 98B CDP score - Canada Newswire
3:54 PM EDT
October 17, 2014
Great-West Lifeco to release third quarter 2014 results - Canada Newswire
9:30 AM EDT
October 07, 2014
Federal PRPP now available through Great-West Life - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/21/2014 4:00 PM EST W 33.00 100,000 0.01 CHIX 009 009
11/21/2014 4:00 PM EST Q 33.03 1,700 0.04 TSX 015 009
11/21/2014 4:00 PM EST Q 33.03 200 0.04 TSX 015 072
11/21/2014 4:00 PM EST Q 33.03 400 0.04 TSX 015 053
11/21/2014 4:00 PM EST Q 33.03 500 0.04 TSX 015 079
11/21/2014 4:00 PM EST Q 33.03 400 0.04 TSX 015 002
11/21/2014 4:00 PM EST Q 33.03 500 0.04 TSX 015 002
11/21/2014 4:00 PM EST Q 33.03 4,100 0.04 TSX 101 002
11/21/2014 4:00 PM EST Q 33.03 600 0.04 TSX 101 085
11/21/2014 4:00 PM EST Q 33.03 400 0.04 TSX 101 033
11/21/2014 4:00 PM EST Q 33.03 4,700 0.04 TSX 101 085
11/21/2014 4:00 PM EST Q 33.03 1,600 0.04 TSX 101 009
11/21/2014 4:00 PM EST Q 33.03 3,600 0.04 TSX 101 053
11/21/2014 4:00 PM EST Q 33.03 2,100 0.04 TSX 001 053
11/21/2014 4:00 PM EST Q 33.03 200 0.04 TSX 065 053
11/21/2014 4:00 PM EST Q 33.03 200 0.04 TSX 065 053
11/21/2014 4:00 PM EST Q 33.03 300 0.04 TSX 072 053
11/21/2014 4:00 PM EST Q 33.03 200 0.04 TSX 065 053
11/21/2014 4:00 PM EST Q 33.03 5,800 0.04 TSX 123 053
11/21/2014 4:00 PM EST Q 33.03 1,700 0.04 TSX 014 053
11/21/2014 4:00 PM EST Q 33.03 1,000 0.04 TSX 053 053
11/21/2014 3:59 PM EST 33.03 100 0.04 TSX 053 009
11/21/2014 3:59 PM EST 33.02 100 0.03 CHIX 001 001
11/21/2014 3:59 PM EST W 33.02 100 0.03 CHIX 001 001
11/21/2014 3:59 PM EST 33.02 100 0.03 CX2 053 039
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia