George Weston Limited (TSX: WN )

129.38 CAD -0.08 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 107.10 107.19 106.37 106.65 159,069 -0.42(-0.39%)
Jan 30, 2020 106.68 107.30 106.68 107.07 127,282 +0.07(+0.07%)
Jan 29, 2020 107.63 107.63 106.50 107.00 111,753 -0.04(-0.04%)
Jan 28, 2020 107.81 107.84 106.56 107.04 177,481 -0.81(-0.75%)
Jan 27, 2020 106.51 108.27 106.29 107.85 157,536 +0.77(+0.72%)
Jan 24, 2020 107.44 107.55 106.60 107.08 111,630 -0.17(-0.16%)
Jan 23, 2020 106.92 107.53 106.31 107.25 120,846 +0.23(+0.21%)
Jan 22, 2020 106.29 107.48 106.14 107.02 155,597 +0.65(+0.61%)
Jan 21, 2020 106.04 106.44 105.85 106.37 147,765 +0.33(+0.31%)
Jan 20, 2020 105.74 106.30 105.41 106.04 58,905 +0.30(+0.28%)
Jan 17, 2020 105.16 105.88 105.04 105.74 118,344 +0.58(+0.55%)
Jan 16, 2020 104.38 105.28 104.26 105.16 128,424 +0.91(+0.87%)
Jan 15, 2020 103.31 104.28 103.31 104.25 121,122 +1.06(+1.03%)
Jan 14, 2020 103.16 103.54 102.58 103.19 192,339 -0.16(-0.15%)
Jan 13, 2020 103.69 103.69 103.07 103.35 160,699 -0.38(-0.37%)
Jan 10, 2020 103.81 104.01 103.29 103.73 129,785 -0.13(-0.13%)
Jan 09, 2020 103.40 104.07 103.17 103.86 122,520 +0.71(+0.69%)
Jan 08, 2020 103.00 104.43 102.61 103.15 127,336 +0.08(+0.08%)
Jan 07, 2020 102.49 103.33 102.12 103.07 115,526 +0.59(+0.58%)
Jan 06, 2020 102.17 102.63 102.00 102.48 107,020 +0.10(+0.10%)
Jan 03, 2020 101.85 102.71 101.51 102.38 211,116 +0.31(+0.30%)
Jan 02, 2020 103.22 103.25 101.63 102.07 83,197 -0.95(-0.92%)
Dec 31, 2019 103.02 103.02 103.02 0 -0.79(-0.76%)
Dec 30, 2019 104.40 104.52 103.26 103.81 65,449 -0.77(-0.74%)
Dec 27, 2019 104.54 104.78 104.21 104.58 53,277 +0.21(+0.20%)
Dec 24, 2019 104.37 104.37 104.37 0 -0.17(-0.16%)
Dec 23, 2019 104.07 104.57 103.88 104.54 69,804 +0.24(+0.23%)
Dec 20, 2019 103.91 104.39 103.73 104.30 403,913 +0.40(+0.38%)
Dec 19, 2019 104.29 104.46 103.67 103.90 132,643 -0.37(-0.35%)
Dec 18, 2019 105.23 105.23 103.70 104.27 253,453 -0.62(-0.59%)
Dec 17, 2019 105.30 105.46 104.57 104.89 166,338 -0.45(-0.43%)
Dec 16, 2019 105.51 105.67 105.16 105.34 124,166 -0.20(-0.19%)
Dec 13, 2019 105.70 105.96 104.86 105.54 186,823 -0.42(-0.40%)
Dec 12, 2019 107.69 108.32 105.93 105.96 260,396 -2.32(-2.14%)
Dec 11, 2019 109.00 109.14 108.16 108.28 332,689 -0.51(-0.47%)
Dec 10, 2019 108.59 109.30 108.43 108.79 390,388 +0.43(+0.40%)
Dec 09, 2019 108.77 108.80 108.04 108.36 173,954 -0.40(-0.37%)
Dec 06, 2019 108.49 109.43 108.40 108.76 125,730 +0.60(+0.55%)
Dec 05, 2019 108.10 108.57 107.89 108.16 216,707 +0.08(+0.07%)
Dec 04, 2019 108.87 109.38 107.98 108.08 170,648 -0.92(-0.84%)
Dec 03, 2019 108.90 109.12 108.23 109.00 241,263 +0.03(+0.03%)
Dec 02, 2019 108.26 108.98 107.82 108.97 176,656 +0.93(+0.86%)
Nov 29, 2019 108.28 108.62 107.60 108.04 121,958 +0.00(+0.00%)
Nov 28, 2019 107.77 108.40 107.72 108.04 42,217 +0.22(+0.20%)
Nov 27, 2019 107.46 108.37 107.21 107.82 126,473 +0.16(+0.15%)
Nov 26, 2019 106.73 107.67 106.36 107.66 229,950 +1.00(+0.94%)
Nov 25, 2019 106.04 106.98 105.69 106.66 165,961 +0.69(+0.65%)
Nov 22, 2019 106.59 106.59 105.25 105.97 192,927 -0.50(-0.47%)
Nov 21, 2019 105.37 106.83 105.02 106.47 198,812 +1.70(+1.62%)
Nov 20, 2019 105.45 105.55 104.45 104.77 299,151 -0.31(-0.30%)
Nov 19, 2019 107.07 108.04 104.47 105.08 299,009 +0.60(+0.57%)
Nov 18, 2019 104.54 104.73 104.28 104.48 147,124 -0.02(-0.02%)
Nov 15, 2019 104.16 104.75 103.75 104.50 105,883 +0.55(+0.53%)
Nov 14, 2019 104.71 105.00 103.91 103.95 106,150 -0.63(-0.60%)
Nov 13, 2019 104.07 105.00 103.70 104.58 160,199 +0.53(+0.51%)
Nov 12, 2019 103.75 104.48 103.72 104.05 166,300 +0.26(+0.25%)
Nov 11, 2019 103.76 104.70 103.40 103.79 101,770 -0.11(-0.11%)
Nov 08, 2019 104.05 104.08 103.37 103.90 126,797 +0.04(+0.04%)
Nov 07, 2019 103.56 104.30 103.24 103.86 126,455 +0.43(+0.42%)
Nov 06, 2019 103.09 103.89 102.58 103.43 167,574 +0.45(+0.44%)
Nov 05, 2019 102.94 104.08 102.08 102.98 143,524 +0.09(+0.09%)
Nov 04, 2019 105.39 105.39 102.83 102.89 201,194 -2.03(-1.93%)
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.