George Weston Limited (TSX: WN )

131.26 CAD -1.74 (-1.31%)
Streaming Delayed Price Updated: 2:31 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 72.17 72.73 71.75 71.86 101,975 -0.70(-0.96%)
Jan 30, 2013 72.53 73.04 71.90 72.56 51,474 -0.30(-0.41%)
Jan 29, 2013 73.49 73.65 72.68 72.86 48,226 -0.57(-0.78%)
Jan 28, 2013 73.25 73.58 72.90 73.43 99,392 +0.59(+0.81%)
Jan 25, 2013 72.83 73.14 72.61 72.84 49,393 +0.17(+0.23%)
Jan 24, 2013 72.68 72.95 72.45 72.67 48,997 -0.01(-0.01%)
Jan 23, 2013 72.25 72.69 71.76 72.68 135,376 +0.43(+0.60%)
Jan 22, 2013 71.55 72.29 71.54 72.25 147,395 +0.75(+1.05%)
Jan 21, 2013 71.36 71.55 71.20 71.50 35,137 +0.25(+0.35%)
Jan 18, 2013 70.22 71.36 70.22 71.25 83,590 +0.75(+1.06%)
Jan 17, 2013 70.24 70.50 70.24 70.50 57,814 +0.19(+0.27%)
Jan 16, 2013 70.01 70.49 69.90 70.31 68,653 -0.08(-0.11%)
Jan 15, 2013 70.02 70.50 69.96 70.39 119,746 +0.01(+0.01%)
Jan 14, 2013 70.39 70.53 69.95 70.38 54,940 +0.00(+0.00%)
Jan 11, 2013 70.16 70.40 69.92 70.38 136,662 +0.22(+0.31%)
Jan 10, 2013 69.64 70.16 69.42 70.16 74,156 +0.85(+1.23%)
Jan 09, 2013 68.97 69.34 68.76 69.31 109,861 +0.69(+1.01%)
Jan 08, 2013 69.45 69.60 68.61 68.62 76,695 -0.65(-0.94%)
Jan 07, 2013 70.28 70.28 69.09 69.27 58,132 -1.21(-1.72%)
Jan 04, 2013 69.75 70.50 69.51 70.48 122,179 +0.39(+0.56%)
Jan 03, 2013 70.92 71.00 70.03 70.09 50,976 -0.40(-0.57%)
Jan 02, 2013 71.30 71.02 70.25 70.49 79,186 -0.29(-0.41%)
Dec 31, 2012 70.78 70.78 70.78 0 +0.03(+0.04%)
Dec 28, 2012 70.81 71.05 70.50 70.75 21,825 -0.25(-0.35%)
Dec 27, 2012 70.19 71.00 70.19 71.00 51,057 +0.35(+0.50%)
Dec 24, 2012 70.65 70.65 70.65 0 +0.12(+0.17%)
Dec 21, 2012 70.70 71.01 70.42 70.53 246,614 -0.10(-0.14%)
Dec 20, 2012 70.17 70.78 70.02 70.63 61,880 +0.46(+0.66%)
Dec 19, 2012 70.23 70.85 69.94 70.17 94,989 +0.11(+0.16%)
Dec 18, 2012 69.75 70.49 69.60 70.06 630,257 +0.35(+0.50%)
Dec 17, 2012 70.35 70.35 69.53 69.71 88,322 -0.63(-0.90%)
Dec 14, 2012 70.07 70.71 69.93 70.34 86,328 +0.24(+0.34%)
Dec 13, 2012 70.37 70.68 69.87 70.10 112,791 -0.79(-1.11%)
Dec 12, 2012 68.79 70.89 68.79 70.89 173,517 +1.50(+2.16%)
Dec 11, 2012 68.41 69.68 68.41 69.39 169,272 +0.80(+1.17%)
Dec 10, 2012 67.80 68.84 67.59 68.59 123,733 +0.80(+1.18%)
Dec 07, 2012 67.63 68.00 67.42 67.79 166,747 +0.08(+0.12%)
Dec 06, 2012 69.99 70.88 67.54 67.71 503,802 +4.30(+6.78%)
Dec 05, 2012 63.36 63.47 62.75 63.41 283,405 +0.31(+0.49%)
Dec 04, 2012 62.78 63.31 62.78 63.10 60,509 +0.20(+0.32%)
Nov 30, 2012 63.03 63.42 62.40 62.90 121,556 -0.32(-0.51%)
Nov 29, 2012 63.67 63.81 62.99 63.22 61,229 -0.04(-0.06%)
Nov 28, 2012 62.48 63.62 62.48 63.26 58,916 +0.32(+0.51%)
Nov 27, 2012 63.59 63.65 62.61 62.94 84,387 -0.45(-0.71%)
Nov 26, 2012 63.72 64.15 63.36 63.39 60,162 -0.30(-0.47%)
Nov 24, 2012 63.10 63.75 62.90 63.69 101,693 +0.00(+0.00%)
Nov 23, 2012 63.10 63.75 62.90 63.69 101,693 +0.66(+1.05%)
Nov 22, 2012 62.92 63.10 62.81 63.03 16,571 +0.11(+0.17%)
Nov 21, 2012 63.09 63.44 62.67 62.92 56,756 -0.48(-0.76%)
Nov 20, 2012 63.75 63.78 63.23 63.40 138,267 -0.66(-1.03%)
Nov 19, 2012 62.83 64.16 62.77 64.06 162,762 +1.40(+2.23%)
Nov 16, 2012 62.75 62.75 61.76 62.66 130,645 +0.13(+0.21%)
Nov 15, 2012 63.02 63.33 62.00 62.53 67,205 -0.77(-1.22%)
Nov 14, 2012 63.00 63.96 62.95 63.30 67,269 +0.35(+0.56%)
Nov 13, 2012 63.41 63.58 62.85 62.95 51,762 -0.70(-1.10%)
Nov 12, 2012 64.02 64.21 63.44 63.65 76,625 -0.48(-0.75%)
Nov 09, 2012 64.17 64.20 63.82 64.13 33,051 -0.05(-0.08%)
Nov 08, 2012 64.60 64.65 64.06 64.18 93,845 -0.37(-0.57%)
Nov 07, 2012 65.16 65.21 64.35 64.55 134,979 -0.64(-0.98%)
Nov 06, 2012 64.30 65.20 64.23 65.19 77,166 +1.22(+1.91%)
Nov 05, 2012 64.00 64.65 63.85 63.97 74,921 -0.17(-0.27%)
Nov 02, 2012 64.92 65.19 64.12 64.14 59,732 -0.54(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.