TMX group TMXmoney

Great-West Lifeco Inc. (GWO)
Market: CDN Consolidated
$ 30.81
Oct 23, 2014, 3:41 PM EDT
Change: 0.25 (0.82%)
Volume: 541,801
Day Low
30.56
Day High
30.99
Company Chart
Detailed Quote
Open: 30.57 EPS: 2.45
High: 30.99 Ex-Div Date: 08/28/2014
Low: 30.56 Dividend: 0.308 
Prev. Close: 30.56 Yield: 4.014
Bid: 30.80 Div. Frequency: Quarterly
Bid Size: 1,000 Shares Out.: 998,675,735
Ask: 30.76 P/E Ratio: 12.500
Ask Size: 400 P/B Ratio: 1.921
Market Cap: 30,769,199,395 Exchange: TSX
Beta: 1.071 VWAP: 30.824602
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 30.81 30.80 30.76 30.57 30.99 30.56 541.80 k 100% 0.25 0.818% 10/23/2014 3:41 PM
TSX 30.81 30.80 30.76 30.57 30.99 30.57 299.50 k 54.87% 0.25 0.818% 10/23/2014 3:41 PM
Alpha 30.81 30.80 30.77 30.57 30.99 30.57 61.30 k 11.23% 0.25 0.818% 10/23/2014 3:41 PM
TMX Select 30.82 30.75 30.78 30.56 30.98 30.56 15.60 k 2.86% 0.26 0.851% 10/23/2014 3:41 PM
Chi-X 30.81 30.80 30.76 30.66 30.99 30.59 125.00 k 22.90% 0.27 0.884% 10/23/2014 3:41 PM
Omega 30.78 30.75 31.07 30.80 30.98 30.74 5,700 1.04% 0.24 0.786% 10/23/2014 3:29 PM
Pure 30.76 30.75 30.80 30.78 30.99 30.67 4,600 0.84% 0.22 0.720% 10/23/2014 3:22 PM
TriAct 30.75 N/A N/A 30.78 30.99 30.59 20.70 k 3.79% 0.22 0.704% 10/23/2014 3:14 PM
CX2 30.78 30.78 30.78 30.80 30.99 30.63 13.40 k 2.46% 0.23 0.753% 10/23/2014 3:40 PM

All times are in ET.

News Headlines for Great-West Lifeco Inc.
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
4:09 PM EDT
August 06, 2014
Great-West Lifeco reports second quarter 2014 results - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 3:41 PM EDT W 30.81 100 0.25 CHIX 039 001
10/23/2014 3:41 PM EDT W 30.81 200 0.25 CHIX 039 001
10/23/2014 3:41 PM EDT 30.81 300 0.25 CHIX 039 099
10/23/2014 3:41 PM EDT 30.81 200 0.25 CHIX 001 099
10/23/2014 3:41 PM EDT 30.81 100 0.25 TSX 079 079
10/23/2014 3:41 PM EDT W 30.81 200 0.25 TSX 053 001
10/23/2014 3:41 PM EDT 30.81 100 0.25 TSX 079 013
10/23/2014 3:41 PM EDT 30.81 100 0.25 TSX 053 013
10/23/2014 3:41 PM EDT 30.81 100 0.25 TSX 053 013
10/23/2014 3:41 PM EDT 30.81 600 0.25 TSX 039 013
10/23/2014 3:41 PM EDT 30.81 100 0.25 TSX 053 013
10/23/2014 3:41 PM EDT 30.81 200 0.25 TSX 053 013
10/23/2014 3:41 PM EDT 30.81 100 0.25 TSX 015 013
10/23/2014 3:41 PM EDT 30.81 100 0.25 TSX 007 013
10/23/2014 3:41 PM EDT 30.81 100 0.25 TSX 007 079
10/23/2014 3:41 PM EDT 30.81 100 0.25 TSX 079 079
10/23/2014 3:41 PM EDT 30.81 100 0.25 TSX 079 079
10/23/2014 3:41 PM EDT 30.81 200 0.25 TSX 079 079
10/23/2014 3:41 PM EDT 30.81 100 0.25 TSX 079 079
10/23/2014 3:41 PM EDT 30.81 100 0.25 TSX 079 079
10/23/2014 3:41 PM EDT 30.81 100 0.25 TSX 079 079
10/23/2014 3:41 PM EDT 30.81 200 0.25 TSX 079 079
10/23/2014 3:41 PM EDT 30.81 100 0.25 TSX 007 007
10/23/2014 3:41 PM EDT 30.81 100 0.25 ALPHA 079 123
10/23/2014 3:41 PM EDT E 30.81 4 0.25 TSX 036 085
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