George Weston Limited (TSX: WN )

136.04 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 97.68 102.69 97.68 100.63 342,398 +1.72(+1.74%)
Mar 30, 2020 98.03 99.32 95.52 98.91 200,665 +1.60(+1.64%)
Mar 27, 2020 97.64 98.76 93.82 97.31 293,665 -1.78(-1.80%)
Mar 26, 2020 94.97 100.84 92.29 99.09 599,028 +4.17(+4.39%)
Mar 25, 2020 92.43 97.36 91.00 94.92 328,611 +2.04(+2.20%)
Mar 24, 2020 89.81 92.88 88.00 92.88 261,557 +5.90(+6.78%)
Mar 23, 2020 97.22 99.28 86.65 86.98 677,975 -11.56(-11.73%)
Mar 20, 2020 94.78 100.17 93.22 98.54 917,679 +4.05(+4.29%)
Mar 19, 2020 93.03 99.26 92.64 94.49 395,717 +0.93(+0.99%)
Mar 18, 2020 95.41 100.59 89.79 93.56 365,018 -4.96(-5.03%)
Mar 17, 2020 93.53 102.54 93.00 98.52 519,983 +6.70(+7.30%)
Mar 16, 2020 91.38 95.12 88.00 91.82 394,841 -4.27(-4.44%)
Mar 13, 2020 89.15 96.60 87.58 96.09 618,477 +10.11(+11.76%)
Mar 12, 2020 93.84 94.30 84.01 85.98 609,552 -11.59(-11.88%)
Mar 11, 2020 98.77 100.29 96.91 97.57 473,229 -1.98(-1.99%)
Mar 10, 2020 99.72 101.12 98.51 99.55 511,329 +2.91(+3.01%)
Mar 09, 2020 104.39 105.60 95.96 96.64 576,206 -9.96(-9.34%)
Mar 06, 2020 107.12 107.82 105.88 106.60 281,904 -1.88(-1.73%)
Mar 05, 2020 106.48 108.59 106.00 108.48 212,711 +0.98(+0.91%)
Mar 04, 2020 105.42 107.63 105.42 107.50 231,936 +2.95(+2.82%)
Mar 03, 2020 103.26 105.76 102.38 104.55 312,023 +1.51(+1.47%)
Mar 02, 2020 100.91 103.10 99.80 103.04 318,984 +1.99(+1.97%)
Feb 28, 2020 103.51 104.90 99.98 101.05 460,975 -4.40(-4.17%)
Feb 27, 2020 106.16 107.82 105.01 105.45 133,971 -1.29(-1.21%)
Feb 26, 2020 108.71 109.50 106.69 106.74 209,558 -0.88(-0.82%)
Feb 25, 2020 109.00 110.07 107.08 107.62 277,687 -1.84(-1.68%)
Feb 24, 2020 109.79 110.69 109.25 109.46 158,168 -1.23(-1.11%)
Feb 21, 2020 110.73 110.97 110.05 110.69 77,413 -0.22(-0.20%)
Feb 20, 2020 111.15 111.15 110.29 110.91 91,194 -0.24(-0.22%)
Feb 19, 2020 111.17 111.58 110.74 111.15 121,760 -0.06(-0.05%)
Feb 18, 2020 110.23 111.65 110.23 111.21 86,467 +0.68(+0.62%)
Feb 14, 2020 110.53 110.53 110.53 0 +0.60(+0.55%)
Feb 13, 2020 108.92 110.05 108.44 109.93 141,570 +0.64(+0.59%)
Feb 12, 2020 108.96 109.51 108.05 109.29 155,864 +0.34(+0.31%)
Feb 11, 2020 109.17 109.23 108.76 108.95 113,089 -0.03(-0.03%)
Feb 10, 2020 108.47 109.68 108.47 108.98 66,473 +0.54(+0.50%)
Feb 07, 2020 108.35 108.61 107.82 108.44 112,629 +0.00(+0.00%)
Feb 06, 2020 106.86 108.60 106.70 108.44 195,050 +1.78(+1.67%)
Feb 05, 2020 107.12 107.45 106.44 106.66 171,908 -0.16(-0.15%)
Feb 04, 2020 106.95 107.36 106.59 106.82 147,897 +0.14(+0.13%)
Feb 03, 2020 106.83 107.50 104.97 106.68 199,297 +0.03(+0.03%)
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%)
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.