George Weston Limited (TSX: WN )

116.32 CAD +0.03 (+0.03%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 84.06 84.49 83.23 83.37 181,071 -0.88(-1.04%)
May 30, 2013 83.62 84.51 83.60 84.25 84,989 +0.21(+0.25%)
May 29, 2013 84.09 84.92 83.80 84.04 78,487 -0.30(-0.36%)
May 28, 2013 84.10 84.50 83.61 84.34 143,666 +0.78(+0.93%)
May 27, 2013 84.12 84.66 83.24 83.56 80,724 -0.77(-0.91%)
May 24, 2013 84.53 84.67 84.15 84.33 61,640 -0.22(-0.26%)
May 23, 2013 84.98 85.31 84.43 84.55 92,383 -0.55(-0.65%)
May 22, 2013 84.79 85.83 84.27 85.10 113,247 +0.45(+0.53%)
May 21, 2013 84.75 85.30 84.31 84.65 102,062 -0.11(-0.13%)
May 17, 2013 84.76 84.76 84.76 0 +1.39(+1.67%)
May 16, 2013 81.39 83.49 81.36 83.37 79,391 +1.77(+2.17%)
May 15, 2013 81.84 82.07 81.31 81.60 66,228 -0.75(-0.91%)
May 13, 2013 82.23 82.66 82.05 82.35 29,802 -0.20(-0.24%)
May 10, 2013 82.56 82.99 82.23 82.55 38,118 +0.13(+0.16%)
May 09, 2013 82.30 82.97 82.00 82.42 49,410 +0.33(+0.40%)
May 08, 2013 80.73 83.48 80.73 82.09 275,403 +1.20(+1.48%)
May 07, 2013 80.15 81.49 79.26 80.89 151,744 -0.20(-0.25%)
May 06, 2013 82.11 83.45 81.07 81.09 65,700 -1.61(-1.95%)
May 03, 2013 81.74 82.75 81.39 82.70 89,221 +1.19(+1.46%)
May 02, 2013 79.60 82.17 79.60 81.51 232,783 +1.55(+1.94%)
May 01, 2013 77.98 80.09 77.95 79.96 180,736 +2.35(+3.03%)
Apr 30, 2013 76.09 77.79 75.80 77.61 111,584 +1.11(+1.45%)
Apr 29, 2013 76.09 76.59 76.09 76.50 32,300 +0.43(+0.57%)
Apr 26, 2013 75.74 76.29 75.62 76.07 75,370 +0.45(+0.60%)
Apr 25, 2013 75.59 75.94 75.41 75.62 33,508 +0.04(+0.05%)
Apr 24, 2013 75.40 75.95 75.06 75.58 57,057 +0.32(+0.43%)
Apr 23, 2013 74.58 75.49 74.50 75.26 53,169 +0.58(+0.78%)
Apr 22, 2013 75.49 75.49 74.34 74.68 48,534 -0.71(-0.94%)
Apr 19, 2013 74.59 75.46 74.50 75.39 43,555 +0.05(+0.07%)
Apr 18, 2013 74.98 75.49 74.73 75.34 88,855 +1.06(+1.43%)
Apr 17, 2013 74.75 74.99 73.60 74.28 73,575 -0.69(-0.92%)
Apr 16, 2013 73.78 75.14 73.60 74.97 60,204 +0.97(+1.31%)
Apr 15, 2013 74.21 74.50 73.91 74.00 57,610 -0.33(-0.44%)
Apr 12, 2013 74.80 74.91 74.06 74.33 88,755 -0.20(-0.27%)
Apr 11, 2013 75.02 75.05 74.35 74.53 33,971 -0.58(-0.77%)
Apr 10, 2013 74.60 75.25 74.26 75.11 69,286 +0.68(+0.91%)
Apr 09, 2013 74.21 74.49 73.81 74.43 73,348 +0.54(+0.73%)
Apr 08, 2013 73.84 74.12 73.25 73.89 50,777 -0.01(-0.01%)
Apr 05, 2013 74.00 74.09 73.53 73.90 62,497 -0.29(-0.39%)
Apr 04, 2013 73.95 74.73 73.78 74.19 92,663 +0.24(+0.32%)
Apr 03, 2013 75.83 75.83 73.60 73.95 90,369 -1.34(-1.78%)
Apr 02, 2013 75.05 75.50 74.71 75.29 38,580 +0.31(+0.41%)
Apr 01, 2013 75.20 75.44 74.85 74.98 52,145 -0.55(-0.73%)
Mar 28, 2013 75.53 75.53 75.53 0 +1.29(+1.74%)
Mar 27, 2013 74.29 74.29 73.57 74.24 92,344 -0.10(-0.13%)
Mar 26, 2013 73.36 74.41 73.23 74.34 98,994 +1.04(+1.42%)
Mar 25, 2013 73.76 73.94 73.09 73.30 445,480 -0.11(-0.15%)
Mar 22, 2013 73.68 74.00 72.78 73.41 117,986 +0.05(+0.07%)
Mar 21, 2013 73.97 74.22 73.34 73.36 89,650 -0.14(-0.19%)
Mar 20, 2013 74.21 74.54 73.35 73.50 101,680 -0.24(-0.33%)
Mar 19, 2013 73.09 73.94 73.09 73.74 264,760 +0.66(+0.90%)
Mar 18, 2013 71.81 73.31 71.80 73.08 176,454 +0.50(+0.69%)
Mar 15, 2013 72.50 73.88 72.46 72.58 233,971 -0.08(-0.11%)
Mar 14, 2013 73.17 73.17 71.95 72.66 228,908 -0.39(-0.53%)
Mar 13, 2013 73.75 74.23 72.99 73.05 56,640 -1.03(-1.39%)
Mar 12, 2013 74.11 74.33 73.91 74.08 92,184 +0.08(+0.11%)
Mar 11, 2013 75.55 75.74 73.76 74.00 105,309 -1.77(-2.34%)
Mar 08, 2013 74.53 75.80 74.52 75.77 113,956 +0.94(+1.26%)
Mar 07, 2013 73.40 74.84 73.35 74.83 75,655 +1.39(+1.89%)
Mar 06, 2013 73.49 73.71 73.01 73.44 69,888 +0.50(+0.69%)
Mar 05, 2013 73.85 74.15 72.78 72.94 90,220 -0.97(-1.31%)
Mar 04, 2013 74.23 74.49 73.11 73.91 61,771 +0.04(+0.05%)
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.