George Weston Limited (TSX: WN )

136.48 CAD -0.44 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 78.71 78.71 78.71 0 -0.11(-0.14%)
Jun 27, 2014 78.47 79.16 78.41 78.82 84,357 +0.41(+0.52%)
Jun 26, 2014 78.50 78.73 78.09 78.41 81,933 -0.07(-0.09%)
Jun 25, 2014 78.58 78.93 78.27 78.48 125,093 -0.15(-0.19%)
Jun 24, 2014 79.20 79.46 78.60 78.63 111,044 -0.74(-0.93%)
Jun 23, 2014 79.40 79.49 78.50 79.37 98,598 +0.12(+0.15%)
Jun 20, 2014 80.00 80.04 79.25 79.25 217,071 -0.79(-0.99%)
Jun 19, 2014 80.77 80.77 80.01 80.04 45,835 -0.73(-0.90%)
Jun 18, 2014 80.96 81.20 80.44 80.77 78,230 -0.32(-0.39%)
Jun 17, 2014 80.72 81.32 80.63 81.09 41,478 +0.05(+0.06%)
Jun 16, 2014 80.43 81.37 80.43 81.04 77,028 +0.61(+0.76%)
Jun 13, 2014 80.65 80.77 80.18 80.43 101,850 +0.05(+0.06%)
Jun 12, 2014 80.45 80.69 79.88 80.38 171,968 -0.22(-0.27%)
Jun 11, 2014 80.65 81.07 80.39 80.60 205,858 -0.60(-0.74%)
Jun 10, 2014 80.28 81.26 80.28 81.20 86,727 +0.73(+0.91%)
Jun 06, 2014 80.01 80.62 79.62 80.47 51,777 +0.50(+0.63%)
Jun 05, 2014 78.64 80.20 78.61 79.97 276,543 +1.23(+1.56%)
Jun 04, 2014 79.04 79.22 78.61 78.74 211,418 -0.21(-0.27%)
Jun 03, 2014 78.74 79.31 78.71 78.95 194,073 +0.08(+0.10%)
Jun 02, 2014 79.10 79.40 78.75 78.87 95,723 -0.13(-0.16%)
May 30, 2014 79.53 79.53 78.75 79.00 156,046 -0.45(-0.57%)
May 29, 2014 80.00 80.25 79.15 79.45 78,117 -0.60(-0.75%)
May 28, 2014 80.38 80.50 79.70 80.05 108,440 -0.33(-0.41%)
May 27, 2014 80.80 80.94 79.91 80.38 135,683 -0.30(-0.37%)
May 26, 2014 80.76 80.95 80.29 80.68 21,212 -0.06(-0.07%)
May 23, 2014 80.62 80.85 80.25 80.74 89,908 -0.07(-0.09%)
May 22, 2014 81.51 81.51 80.68 80.81 110,211 -0.83(-1.02%)
May 21, 2014 81.34 81.74 81.15 81.64 112,895 +0.24(+0.29%)
May 20, 2014 82.00 82.00 81.30 81.40 104,679 -0.58(-0.71%)
May 16, 2014 81.98 81.98 81.98 81.98 0 -0.54(-0.65%)
May 15, 2014 82.65 82.65 81.52 82.52 130,471 -0.20(-0.24%)
May 14, 2014 82.85 82.92 82.45 82.72 80,470 -0.20(-0.24%)
May 13, 2014 82.53 83.03 82.17 82.92 194,981 +0.53(+0.64%)
May 12, 2014 81.70 82.50 81.70 82.39 64,801 +0.65(+0.80%)
May 09, 2014 81.00 82.22 81.00 81.74 86,067 +0.63(+0.78%)
May 08, 2014 81.70 81.95 80.91 81.11 86,859 -0.54(-0.66%)
May 07, 2014 81.86 81.86 81.00 81.65 1,236,709 -0.21(-0.26%)
May 06, 2014 82.16 82.35 81.33 81.86 108,208 -0.16(-0.20%)
May 05, 2014 81.96 82.07 81.55 82.02 91,287 -0.28(-0.34%)
May 02, 2014 81.85 82.32 81.50 82.30 79,398 +0.07(+0.09%)
May 01, 2014 82.58 82.58 81.75 82.23 87,446 -0.35(-0.42%)
Apr 30, 2014 80.87 82.81 80.68 82.58 166,485 +1.81(+2.24%)
Apr 29, 2014 81.26 81.29 80.77 80.77 80,579 -0.24(-0.30%)
Apr 28, 2014 80.91 81.27 80.51 81.01 59,015 +0.11(+0.14%)
Apr 25, 2014 81.00 81.39 80.40 80.90 129,972 -0.20(-0.25%)
Apr 24, 2014 80.65 81.18 80.55 81.10 561,669 +0.45(+0.56%)
Apr 23, 2014 81.12 81.50 80.55 80.65 66,725 -0.64(-0.79%)
Apr 22, 2014 81.21 81.50 80.77 81.29 39,790 +0.08(+0.10%)
Apr 21, 2014 81.64 81.99 81.12 81.21 22,968 -0.43(-0.53%)
Apr 17, 2014 81.64 81.64 81.64 0 -0.04(-0.05%)
Apr 16, 2014 81.40 82.05 81.40 81.68 33,370 +0.45(+0.55%)
Apr 15, 2014 81.00 81.84 81.00 81.23 72,359 +0.28(+0.35%)
Apr 14, 2014 81.13 81.23 80.42 80.95 54,507 +0.11(+0.14%)
Apr 11, 2014 81.10 81.43 80.46 80.84 57,779 -0.55(-0.68%)
Apr 10, 2014 81.67 81.67 80.83 81.39 85,583 -0.38(-0.46%)
Apr 09, 2014 82.22 82.66 81.25 81.77 67,039 -0.05(-0.06%)
Apr 08, 2014 81.79 82.10 81.25 81.82 103,932 +0.42(+0.52%)
Apr 07, 2014 81.99 81.99 81.08 81.40 91,374 -0.60(-0.73%)
Apr 04, 2014 81.64 82.16 81.50 82.00 54,668 +0.37(+0.45%)
Apr 03, 2014 82.23 82.65 81.46 81.63 50,384 -0.73(-0.89%)
Apr 02, 2014 82.27 82.56 82.25 82.36 81,094 +0.31(+0.38%)
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.