George Weston Limited (TSX: WN )

127.00 CAD +1.72 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 122.05 123.12 121.84 122.11 115,782 +0.20(+0.16%)
May 30, 2017 121.34 122.60 121.34 121.91 74,849 +0.55(+0.45%)
May 29, 2017 121.00 122.10 120.96 121.36 26,316 -0.09(-0.07%)
May 26, 2017 122.08 122.20 120.91 121.45 71,785 -0.25(-0.21%)
May 25, 2017 122.02 122.23 120.98 121.70 94,562 -0.27(-0.22%)
May 24, 2017 122.30 122.59 120.97 121.97 98,186 -0.13(-0.11%)
May 23, 2017 122.33 122.77 121.56 122.10 124,211 -0.13(-0.11%)
May 19, 2017 121.48 122.29 120.92 122.23 112,742 +0.84(+0.69%)
May 18, 2017 121.49 122.09 120.01 121.39 129,588 +0.06(+0.05%)
May 17, 2017 123.21 123.21 121.13 121.33 134,699 -2.24(-1.81%)
May 16, 2017 123.87 124.50 123.49 123.57 110,387 -0.14(-0.11%)
May 15, 2017 123.02 124.00 122.52 123.71 184,544 +0.69(+0.56%)
May 12, 2017 122.36 123.29 122.36 123.02 72,154 +0.34(+0.28%)
May 11, 2017 124.13 124.23 122.49 122.68 151,943 -1.62(-1.30%)
May 10, 2017 123.66 124.93 123.66 124.30 140,475 -0.39(-0.31%)
May 09, 2017 124.92 125.48 123.41 124.69 160,511 -0.25(-0.20%)
May 08, 2017 124.40 125.67 124.02 124.94 138,983 +0.72(+0.58%)
May 05, 2017 123.50 124.60 123.01 124.22 169,648 +1.24(+1.01%)
May 04, 2017 122.83 124.23 122.42 122.98 214,223 +0.38(+0.31%)
May 03, 2017 123.79 124.50 122.05 122.60 175,962 -1.28(-1.03%)
May 02, 2017 122.87 124.76 122.54 123.88 128,977 +1.19(+0.97%)
May 01, 2017 122.60 122.80 121.98 122.69 94,692 +0.10(+0.08%)
Apr 28, 2017 121.26 122.84 120.77 122.59 120,372 +1.14(+0.94%)
Apr 27, 2017 120.42 121.65 120.00 121.45 138,384 +0.76(+0.63%)
Apr 26, 2017 119.05 121.03 118.09 120.69 103,532 +1.82(+1.53%)
Apr 25, 2017 118.99 120.19 118.75 118.87 99,281 +0.38(+0.32%)
Apr 24, 2017 117.91 119.57 117.91 118.49 103,338 +0.58(+0.49%)
Apr 21, 2017 117.62 117.91 116.81 117.91 81,206 +0.11(+0.09%)
Apr 20, 2017 117.07 118.56 117.02 117.80 75,673 +0.73(+0.62%)
Apr 19, 2017 117.54 117.90 116.72 117.07 88,564 -0.56(-0.48%)
Apr 18, 2017 117.48 117.82 116.62 117.63 82,127 +0.05(+0.04%)
Apr 17, 2017 115.94 117.87 115.94 117.58 66,702 +1.99(+1.72%)
Apr 13, 2017 116.31 116.79 115.51 115.59 51,427 -0.75(-0.64%)
Apr 12, 2017 115.49 116.55 114.99 116.34 115,974 +0.77(+0.67%)
Apr 11, 2017 115.44 115.65 114.20 115.57 93,374 +0.08(+0.07%)
Apr 10, 2017 114.75 115.78 114.30 115.49 77,260 +0.93(+0.81%)
Apr 07, 2017 114.73 114.85 114.15 114.56 97,173 -0.18(-0.16%)
Apr 06, 2017 115.12 115.50 114.41 114.74 122,194 -0.37(-0.32%)
Apr 05, 2017 115.28 115.64 114.86 115.11 123,152 -0.24(-0.21%)
Apr 04, 2017 115.35 115.53 115.07 115.35 77,247 +0.03(+0.03%)
Apr 03, 2017 116.10 116.62 114.89 115.32 113,957 -0.71(-0.61%)
Mar 31, 2017 116.10 116.77 115.92 116.03 91,329 +0.15(+0.13%)
Mar 30, 2017 115.91 116.12 115.36 115.88 95,152 +0.04(+0.03%)
Mar 29, 2017 117.32 117.32 115.62 115.84 168,606 -1.01(-0.86%)
Mar 28, 2017 116.56 117.69 116.56 116.85 162,972 +0.57(+0.49%)
Mar 27, 2017 115.99 116.53 115.68 116.28 114,779 +0.24(+0.21%)
Mar 24, 2017 115.19 116.53 115.19 116.04 131,411 +0.73(+0.63%)
Mar 23, 2017 113.78 115.87 113.61 115.31 157,434 +1.32(+1.16%)
Mar 22, 2017 112.10 114.00 111.40 113.99 145,182 +2.10(+1.88%)
Mar 21, 2017 111.95 113.00 111.30 111.89 112,009 -0.11(-0.10%)
Mar 20, 2017 112.38 113.11 111.10 112.00 95,648 -0.43(-0.38%)
Mar 17, 2017 112.75 113.15 112.00 112.43 439,237 -0.47(-0.42%)
Mar 16, 2017 112.65 113.67 112.65 112.90 120,077 +0.26(+0.23%)
Mar 15, 2017 111.83 113.00 111.58 112.64 104,525 +0.78(+0.70%)
Mar 14, 2017 112.55 112.71 111.56 111.86 107,933 -0.72(-0.64%)
Mar 13, 2017 111.54 112.86 111.54 112.58 98,448 +0.50(+0.45%)
Mar 10, 2017 111.86 112.64 111.60 112.08 115,120 +0.36(+0.32%)
Mar 09, 2017 112.26 112.63 111.72 111.72 102,848 -0.56(-0.50%)
Mar 08, 2017 111.68 113.00 111.59 112.28 92,053 +0.39(+0.35%)
Mar 07, 2017 111.47 112.56 111.12 111.89 185,905 +0.38(+0.34%)
Mar 06, 2017 110.77 111.82 110.22 111.51 94,064 +0.35(+0.31%)
Mar 03, 2017 111.11 111.69 110.70 111.16 174,757 -0.44(-0.39%)
Mar 02, 2017 111.89 112.12 110.27 111.60 122,202 +0.83(+0.75%)
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.