George Weston Limited (TSX: WN )

133.00 CAD -0.20 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 77.25 77.57 76.74 77.57 92,506 -0.15(-0.19%)
Jan 30, 2014 77.34 77.98 77.20 77.72 38,455 +0.38(+0.49%)
Jan 29, 2014 76.92 77.50 76.46 77.34 114,168 +0.17(+0.22%)
Jan 28, 2014 76.97 77.44 76.34 77.17 50,425 +0.20(+0.26%)
Jan 27, 2014 77.14 77.64 76.32 76.97 128,577 -0.31(-0.40%)
Jan 24, 2014 77.74 78.49 77.00 77.28 119,898 -0.53(-0.68%)
Jan 23, 2014 78.00 78.00 77.15 77.81 92,253 -0.59(-0.75%)
Jan 22, 2014 79.00 79.09 78.25 78.40 93,810 -0.66(-0.83%)
Jan 21, 2014 80.27 80.27 78.86 79.06 95,263 -0.79(-0.99%)
Jan 20, 2014 79.12 79.85 79.12 79.85 485,271 +0.30(+0.38%)
Jan 17, 2014 78.91 79.85 78.91 79.55 53,105 +0.45(+0.57%)
Jan 16, 2014 79.10 79.35 78.29 79.10 71,520 +0.00(+0.00%)
Jan 15, 2014 78.36 79.25 78.36 79.10 71,521 +0.74(+0.94%)
Jan 14, 2014 78.78 79.07 78.25 78.36 52,364 -0.18(-0.23%)
Jan 13, 2014 78.95 79.47 78.38 78.54 101,054 -0.31(-0.39%)
Jan 10, 2014 78.61 79.01 78.39 78.85 83,891 +0.10(+0.13%)
Jan 09, 2014 78.41 79.23 78.38 78.75 55,176 +0.42(+0.54%)
Jan 08, 2014 77.23 78.79 76.85 78.33 0 +1.33(+1.73%)
Jan 07, 2014 76.81 77.60 76.79 77.00 100,672 +0.57(+0.75%)
Jan 06, 2014 76.93 76.93 76.01 76.43 56,833 -0.20(-0.26%)
Jan 03, 2014 77.20 77.20 76.54 76.63 33,679 -0.34(-0.44%)
Jan 02, 2014 77.35 77.80 76.32 76.97 44,610 -0.53(-0.68%)
Dec 31, 2013 77.50 77.50 77.50 0 -0.02(-0.03%)
Dec 30, 2013 76.91 78.16 76.91 77.52 34,664 +0.37(+0.48%)
Dec 27, 2013 77.69 77.84 76.71 77.15 27,874 -0.16(-0.21%)
Dec 24, 2013 77.31 77.31 77.31 0 -0.30(-0.39%)
Dec 23, 2013 78.48 78.56 77.13 77.61 43,306 -0.59(-0.75%)
Dec 20, 2013 77.59 78.54 77.41 78.20 266,602 +1.16(+1.51%)
Dec 19, 2013 77.25 77.50 76.76 77.04 75,163 -0.10(-0.13%)
Dec 18, 2013 77.02 77.40 76.56 77.14 0 +0.14(+0.18%)
Dec 17, 2013 76.51 77.25 76.50 77.00 100,611 +0.25(+0.33%)
Dec 16, 2013 76.00 77.14 76.00 76.75 91,664 +0.70(+0.92%)
Dec 13, 2013 75.93 76.33 75.52 76.05 142,495 +0.14(+0.18%)
Dec 12, 2013 76.52 76.52 74.89 75.91 127,561 -0.81(-1.06%)
Dec 11, 2013 78.53 78.53 76.57 76.72 123,173 -2.08(-2.64%)
Dec 10, 2013 78.71 79.19 78.35 78.80 89,003 -0.14(-0.18%)
Dec 09, 2013 79.14 79.43 78.87 78.94 83,910 -0.49(-0.62%)
Dec 06, 2013 80.16 80.45 79.28 79.43 128,981 -0.77(-0.96%)
Dec 05, 2013 81.19 81.35 79.99 80.20 53,916 -1.13(-1.39%)
Dec 04, 2013 80.52 81.50 80.30 81.33 135,032 +0.45(+0.56%)
Dec 03, 2013 80.69 80.90 80.18 80.88 356,447 +0.35(+0.43%)
Dec 02, 2013 79.32 81.19 78.63 80.53 177,930 +1.05(+1.32%)
Nov 29, 2013 79.95 80.30 79.46 79.48 45,088 -0.14(-0.18%)
Nov 28, 2013 79.39 79.81 79.39 79.62 15,619 +0.10(+0.13%)
Nov 27, 2013 80.40 80.40 79.47 79.52 69,791 -0.98(-1.22%)
Nov 26, 2013 80.82 80.83 79.37 80.50 98,225 -0.19(-0.24%)
Nov 25, 2013 80.99 81.46 80.50 80.69 69,015 -0.38(-0.47%)
Nov 22, 2013 81.70 81.82 81.04 81.07 161,362 -0.63(-0.77%)
Nov 21, 2013 80.80 82.14 80.61 81.70 102,172 +0.99(+1.23%)
Nov 20, 2013 81.12 81.12 80.60 80.71 289,465 -0.14(-0.17%)
Nov 19, 2013 82.10 82.24 80.78 80.85 208,842 -0.60(-0.74%)
Nov 18, 2013 81.60 81.81 81.00 81.45 67,762 +0.33(+0.41%)
Nov 15, 2013 81.20 81.31 80.38 81.12 63,096 -0.01(-0.01%)
Nov 14, 2013 81.56 81.56 79.93 81.13 101,110 +0.07(+0.09%)
Nov 13, 2013 84.50 84.51 80.12 81.06 266,946 -4.00(-4.70%)
Nov 12, 2013 84.55 85.54 84.55 85.06 68,860 -0.09(-0.11%)
Nov 11, 2013 85.19 85.33 84.80 85.15 75,314 +0.03(+0.04%)
Nov 08, 2013 84.41 85.47 84.41 85.12 42,639 +0.96(+1.14%)
Nov 07, 2013 85.16 85.16 83.99 84.16 52,538 -0.78(-0.92%)
Nov 06, 2013 85.14 85.67 84.57 84.94 44,274 +0.09(+0.11%)
Nov 05, 2013 85.08 85.55 84.41 84.85 73,506 -0.23(-0.27%)
Nov 04, 2013 85.45 86.07 84.98 85.08 70,690 -0.29(-0.34%)
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.