George Weston Limited (TSX: WN )

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 82.30 82.50 81.93 82.05 59,484 -0.29(-0.35%)
Mar 31, 2014 81.67 82.59 81.67 82.34 115,139 +0.89(+1.09%)
Mar 28, 2014 81.70 82.54 80.49 81.45 169,245 -0.34(-0.42%)
Mar 27, 2014 81.23 82.00 81.23 81.79 104,825 +0.29(+0.36%)
Mar 26, 2014 82.29 82.36 81.47 81.50 120,186 -0.79(-0.96%)
Mar 25, 2014 82.42 82.75 82.00 82.29 103,096 +0.10(+0.12%)
Mar 24, 2014 82.00 82.70 81.56 82.19 69,206 +0.19(+0.23%)
Mar 21, 2014 81.53 83.16 81.53 82.00 247,822 +0.43(+0.53%)
Mar 20, 2014 81.49 81.67 81.05 81.57 79,506 -0.03(-0.04%)
Mar 19, 2014 81.18 81.66 81.03 81.60 61,529 +0.15(+0.18%)
Mar 18, 2014 80.86 81.56 80.46 81.45 53,768 +0.81(+1.00%)
Mar 17, 2014 80.21 81.25 80.21 80.64 102,246 +0.40(+0.50%)
Mar 14, 2014 80.38 81.25 80.04 80.24 49,210 -0.30(-0.37%)
Mar 13, 2014 80.79 80.87 80.00 80.54 105,620 -0.28(-0.35%)
Mar 12, 2014 79.90 81.13 79.90 80.82 109,229 +0.25(+0.31%)
Mar 11, 2014 81.00 81.00 80.20 80.57 84,585 -0.56(-0.69%)
Mar 10, 2014 81.49 81.73 80.86 81.13 76,526 -0.36(-0.44%)
Mar 07, 2014 81.10 81.69 81.04 81.49 105,151 +0.77(+0.95%)
Mar 06, 2014 80.35 81.15 80.23 80.72 92,764 +0.26(+0.32%)
Mar 05, 2014 80.54 80.58 80.00 80.46 88,283 -0.24(-0.30%)
Mar 04, 2014 80.12 80.96 80.11 80.70 110,416 +0.67(+0.84%)
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.