TMX group TMXmoney

Great-West Lifeco Inc. (GWO)
Market: CDN Consolidated
$ 32.20
Sep 30, 2014, 1:41 AM EDT
Change: -0.09 (-0.28%)
Volume: 429,403
Day Low
32.00
Day High
32.33
Company Chart
Detailed Quote
Open: 32.21 EPS: 2.45
High: 32.33 Ex-Div Date: 08/28/2014
Low: 32.00 Dividend: 0.308 
Prev. Close: 32.29 Yield: 3.809
Bid: 32.15 Div. Frequency: Quarterly
Bid Size: 5,500 Shares Out.: 998,675,735
Ask: 32.21 P/E Ratio: 13.200
Ask Size: 100 P/B Ratio: 2.007
Market Cap: 32,157,358,667 Exchange: TSX
Beta: 1.122 VWAP: 32.195849
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 32.20 32.15 32.21 32.21 32.33 32.00 429.40 k 100% -0.09 -0.279% 09/29/2014 4:18 PM
TSX 32.20 32.15 32.21 32.21 32.33 32.00 224.30 k 52.24% -0.09 -0.279% 09/29/2014 4:18 PM
Alpha 32.20 N/A N/A 32.07 32.32 32.05 52.90 k 12.32% -0.09 -0.279% 09/29/2014 3:59 PM
TMX Select 32.19 N/A N/A 32.04 32.33 32.04 10.60 k 2.47% -0.10 -0.310% 09/29/2014 3:58 PM
Chi-X 32.20 N/A N/A 32.07 32.32 32.05 58.00 k 13.51% -0.09 -0.279% 09/29/2014 3:59 PM
Omega 32.20 31.89 32.59 32.24 32.30 32.15 3,300 0.77% -0.08 -0.248% 09/29/2014 3:59 PM
Pure 32.19 N/A N/A 32.09 32.29 32.05 4,100 0.95% -0.10 -0.310% 09/29/2014 3:58 PM
TriAct 32.21 N/A N/A 32.17 32.30 32.16 64.20 k 14.95% -0.09 -0.279% 09/29/2014 3:48 PM
CX2 32.19 N/A N/A 32.06 32.33 32.05 11.80 k 2.75% -0.10 -0.310% 09/29/2014 4:00 PM
LYNX 32.28 N/A N/A 32.27 32.28 32.27 200 0.05% 0.03 0.093% 09/29/2014 1:32 PM

All times are in ET.

News Headlines for Great-West Lifeco Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/29/2014 4:18 PM EDT T 32.20 70 -0.09 TSX 002 002
09/29/2014 4:18 PM EDT S 32.20 1,200 -0.09 TSX 002 002
09/29/2014 4:17 PM EDT T 32.20 87 -0.09 TSX 002 002
09/29/2014 4:17 PM EDT S 32.20 300 -0.09 TSX 002 002
09/29/2014 4:00 PM EDT 32.19 100 -0.10 CX2 009 079
09/29/2014 4:00 PM EDT Q 32.20 2,300 -0.09 TSX 002 039
09/29/2014 4:00 PM EDT Q 32.20 600 -0.09 TSX 002 072
09/29/2014 4:00 PM EDT Q 32.20 200 -0.09 TSX 002 072
09/29/2014 4:00 PM EDT Q 32.20 900 -0.09 TSX 002 072
09/29/2014 4:00 PM EDT Q 32.20 2,600 -0.09 TSX 002 072
09/29/2014 4:00 PM EDT Q 32.20 1,400 -0.09 TSX 002 084
09/29/2014 4:00 PM EDT Q 32.20 2,400 -0.09 TSX 002 079
09/29/2014 4:00 PM EDT Q 32.20 100 -0.09 TSX 002 039
09/29/2014 4:00 PM EDT Q 32.20 4,200 -0.09 TSX 002 039
09/29/2014 4:00 PM EDT Q 32.20 400 -0.09 TSX 002 001
09/29/2014 4:00 PM EDT Q 32.20 100 -0.09 TSX 002 001
09/29/2014 4:00 PM EDT Q 32.20 400 -0.09 TSX 002 001
09/29/2014 4:00 PM EDT Q 32.20 400 -0.09 TSX 002 001
09/29/2014 4:00 PM EDT Q 32.20 1,300 -0.09 TSX 002 001
09/29/2014 4:00 PM EDT Q 32.20 600 -0.09 TSX 007 001
09/29/2014 4:00 PM EDT Q 32.20 300 -0.09 TSX 007 001
09/29/2014 4:00 PM EDT Q 32.20 400 -0.09 TSX 014 001
09/29/2014 4:00 PM EDT Q 32.20 1,500 -0.09 TSX 085 001
09/29/2014 4:00 PM EDT Q 32.20 9,300 -0.09 TSX 085 079
09/29/2014 4:00 PM EDT Q 32.20 1,900 -0.09 TSX 085 001
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 and TMX Group Terms of Use.