George Weston Limited (TSX: WN )

130.39 CAD -1.44 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 88.40 88.80 86.94 87.15 109,041 -0.96(-1.09%)
Feb 27, 2006 87.74 88.55 87.67 88.11 69,794 +1.04(+1.19%)
Feb 24, 2006 86.50 87.89 86.03 87.07 91,372 +1.25(+1.46%)
Feb 23, 2006 84.71 86.46 84.71 85.82 96,901 +0.97(+1.14%)
Feb 22, 2006 84.75 85.85 84.50 84.85 108,744 +0.10(+0.12%)
Feb 21, 2006 84.40 85.39 84.16 84.75 42,187 +0.16(+0.19%)
Feb 17, 2006 85.00 85.00 83.76 84.59 89,523 +1.94(+2.35%)
Feb 15, 2006 83.55 84.84 82.28 82.65 160,389 -1.10(-1.31%)
Feb 14, 2006 83.49 84.99 83.01 83.75 82,895 +1.25(+1.52%)
Feb 13, 2006 82.75 82.75 82.10 82.50 46,855 +0.00(+0.00%)
Feb 10, 2006 82.75 82.85 82.01 82.50 60,843 +0.04(+0.05%)
Feb 09, 2006 82.43 82.73 81.65 82.46 79,747 +0.65(+0.79%)
Feb 08, 2006 82.54 82.54 81.51 81.81 76,592 -2.55(-3.02%)
Feb 07, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Feb 06, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Feb 03, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Feb 02, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Feb 01, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 31, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 30, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 27, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 26, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 25, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 24, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 23, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 20, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 19, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 18, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 17, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 13, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 12, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 11, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 10, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 09, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 06, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 05, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 04, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 03, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Dec 30, 2005 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Dec 29, 2005 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Dec 28, 2005 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Dec 23, 2005 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Dec 22, 2005 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Dec 21, 2005 84.10 84.73 84.36 84.36 80,500 +0.00(+0.00%)
Dec 20, 2005 84.10 84.73 84.36 84.36 80,500 +0.66(+0.79%)
Dec 19, 2005 82.99 84.24 82.52 83.70 85,618 +0.71(+0.86%)
Dec 16, 2005 82.45 83.00 80.11 82.99 271,449 +0.54(+0.65%)
Dec 15, 2005 85.25 85.25 82.25 82.45 102,141 -2.93(-3.43%)
Dec 14, 2005 87.60 87.60 84.75 85.38 145,688 -2.42(-2.76%)
Dec 13, 2005 87.25 87.90 86.97 87.80 67,777 +0.92(+1.06%)
Dec 12, 2005 88.25 88.25 86.88 86.88 114,022 -0.49(-0.56%)
Dec 09, 2005 88.60 88.75 87.35 87.37 62,096 -1.13(-1.28%)
Dec 08, 2005 89.00 89.67 88.25 88.50 52,833 +0.10(+0.11%)
Dec 07, 2005 87.91 89.15 87.63 88.40 201,219 +0.79(+0.90%)
Dec 06, 2005 88.01 88.75 87.51 87.61 98,788 -0.64(-0.73%)
Dec 05, 2005 89.80 90.00 88.15 88.25 77,183 -2.25(-2.49%)
Dec 02, 2005 92.19 92.19 90.01 90.50 150,024 -1.20(-1.31%)
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.