George Weston Limited (TSX: WN )

129.59 CAD -2.22 (-1.68%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 94.32 95.59 93.89 95.44 221,012 +1.15(+1.22%)
Jan 30, 2019 94.59 94.90 94.15 94.29 187,836 -0.37(-0.39%)
Jan 29, 2019 94.72 95.11 93.90 94.66 184,983 -0.16(-0.17%)
Jan 28, 2019 93.78 95.15 93.65 94.82 122,020 +0.63(+0.67%)
Jan 25, 2019 94.20 94.74 93.24 94.19 110,410 +0.10(+0.11%)
Jan 24, 2019 93.50 94.31 93.33 94.09 172,430 +0.39(+0.42%)
Jan 23, 2019 94.60 95.24 93.17 93.70 168,497 -0.55(-0.58%)
Jan 22, 2019 94.03 94.57 93.78 94.25 189,205 +0.18(+0.19%)
Jan 21, 2019 94.11 94.16 93.44 94.07 40,226 +0.06(+0.06%)
Jan 18, 2019 93.82 94.16 93.42 94.01 146,021 +0.39(+0.42%)
Jan 17, 2019 93.18 94.03 92.99 93.62 146,778 +0.22(+0.24%)
Jan 16, 2019 94.00 94.37 92.95 93.40 201,352 -0.32(-0.34%)
Jan 15, 2019 93.59 94.02 93.25 93.72 130,369 +0.24(+0.26%)
Jan 14, 2019 93.88 93.89 92.89 93.48 154,454 -0.53(-0.56%)
Jan 11, 2019 92.76 94.20 92.61 94.01 233,442 +1.25(+1.35%)
Jan 10, 2019 92.00 92.83 91.80 92.76 169,302 +0.54(+0.59%)
Jan 09, 2019 91.31 92.31 90.74 92.22 244,530 +1.32(+1.45%)
Jan 08, 2019 91.18 91.31 90.58 90.90 221,000 +0.02(+0.02%)
Jan 07, 2019 90.16 91.06 89.10 90.88 201,888 +0.67(+0.74%)
Jan 04, 2019 89.86 90.31 89.23 90.21 170,645 +1.01(+1.13%)
Jan 03, 2019 90.03 90.04 88.08 89.20 242,999 -1.21(-1.34%)
Jan 02, 2019 89.86 90.50 89.36 90.41 216,447 +0.36(+0.40%)
Dec 31, 2018 90.05 90.05 90.05 0 +0.42(+0.47%)
Dec 28, 2018 88.69 89.91 88.69 89.63 192,506 +1.18(+1.33%)
Dec 27, 2018 88.66 89.06 87.55 88.45 329,770 +0.96(+1.10%)
Dec 24, 2018 87.49 87.49 87.49 0 -0.42(-0.48%)
Dec 21, 2018 89.41 90.04 87.55 87.91 610,987 -1.51(-1.69%)
Dec 20, 2018 91.26 91.73 89.17 89.42 176,584 -1.79(-1.96%)
Dec 19, 2018 91.78 92.98 91.11 91.21 486,561 -0.41(-0.45%)
Dec 18, 2018 92.61 93.81 91.25 91.62 536,956 -1.15(-1.24%)
Dec 17, 2018 92.20 93.57 92.20 92.77 347,272 -0.15(-0.16%)
Dec 14, 2018 93.31 94.14 92.25 92.92 238,964 -0.91(-0.97%)
Dec 13, 2018 92.49 94.40 92.46 93.83 311,334 +1.19(+1.28%)
Dec 12, 2018 94.54 94.72 91.95 92.64 469,321 -1.43(-1.52%)
Dec 11, 2018 95.65 96.62 93.88 94.07 500,994 -1.21(-1.27%)
Dec 10, 2018 94.98 95.62 94.45 95.28 195,556 +0.47(+0.50%)
Dec 07, 2018 96.05 96.83 94.61 94.81 365,709 -0.74(-0.77%)
Dec 06, 2018 95.48 96.20 94.04 95.55 399,341 -0.89(-0.92%)
Dec 05, 2018 97.20 98.08 96.11 96.44 426,993 -0.61(-0.63%)
Dec 04, 2018 96.86 97.67 96.62 97.05 343,418 -0.15(-0.15%)
Dec 03, 2018 95.84 97.39 95.23 97.20 346,027 +1.13(+1.18%)
Nov 30, 2018 97.33 97.50 95.40 96.07 369,607 -1.18(-1.21%)
Nov 29, 2018 95.01 97.42 94.94 97.25 775,999 +2.18(+2.29%)
Nov 28, 2018 94.97 95.27 94.29 95.07 298,250 +0.39(+0.41%)
Nov 27, 2018 94.94 95.39 94.23 94.68 284,287 -0.26(-0.27%)
Nov 26, 2018 95.30 95.45 94.62 94.94 289,530 -0.06(-0.06%)
Nov 23, 2018 93.71 95.50 93.47 95.00 157,332 +0.98(+1.04%)
Nov 22, 2018 94.60 95.00 93.74 94.02 150,029 -0.24(-0.25%)
Nov 21, 2018 93.76 96.11 93.76 94.26 547,955 -0.06(-0.06%)
Nov 20, 2018 91.50 94.61 91.50 94.32 504,834 -0.34(-0.36%)
Nov 19, 2018 95.00 95.16 94.57 94.66 300,848 -0.34(-0.36%)
Nov 16, 2018 93.59 95.23 92.20 95.00 451,991 +0.76(+0.81%)
Nov 15, 2018 93.52 94.50 92.53 94.24 554,191 +0.69(+0.74%)
Nov 14, 2018 93.84 94.19 92.69 93.55 518,153 -0.14(-0.15%)
Nov 13, 2018 94.00 95.00 93.40 93.69 541,048 -0.31(-0.33%)
Nov 12, 2018 92.30 94.16 92.30 94.00 492,310 +0.23(+0.25%)
Nov 09, 2018 93.09 94.47 92.76 93.77 361,934 +0.36(+0.39%)
Nov 08, 2018 93.38 94.00 92.46 93.41 555,497 -0.34(-0.36%)
Nov 07, 2018 93.20 94.71 92.90 93.75 465,792 +0.51(+0.55%)
Nov 06, 2018 92.94 94.90 92.80 93.24 588,997 +0.24(+0.26%)
Nov 05, 2018 91.00 93.44 90.99 93.00 1,348,240 +2.40(+2.65%)
Nov 02, 2018 94.77 95.42 90.60 90.60 1,471,974 -4.38(-4.61%)
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.