George Weston Limited (TSX: WN )

117.26 CAD -1.54 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 114.80 114.80 113.27 113.37 154,085 -1.10(-0.96%)
May 30, 2016 114.78 114.78 114.07 114.47 37,766 +0.53(+0.47%)
May 27, 2016 114.12 114.51 113.75 113.94 55,784 +0.03(+0.03%)
May 26, 2016 113.51 114.74 113.51 113.91 71,721 +0.51(+0.45%)
May 25, 2016 113.83 114.28 113.40 113.40 68,285 -0.40(-0.35%)
May 24, 2016 112.85 114.87 112.81 113.80 117,293 +1.36(+1.21%)
May 20, 2016 112.44 112.44 112.44 0 +1.11(+1.00%)
May 19, 2016 111.03 111.50 109.85 111.33 86,971 +0.16(+0.14%)
May 18, 2016 110.91 111.37 110.01 111.17 62,391 +0.42(+0.38%)
May 17, 2016 112.14 112.14 110.05 110.75 82,256 -1.52(-1.35%)
May 16, 2016 111.50 112.73 111.08 112.27 68,298 +1.03(+0.93%)
May 13, 2016 111.34 111.93 110.63 111.24 47,774 +0.13(+0.12%)
May 12, 2016 110.64 111.12 109.99 111.11 114,918 +0.89(+0.81%)
May 11, 2016 112.23 112.23 109.51 110.22 112,575 -1.97(-1.76%)
May 10, 2016 111.68 112.34 111.01 112.19 118,938 +1.91(+1.73%)
May 09, 2016 108.87 110.73 108.87 110.28 98,510 +1.41(+1.30%)
May 06, 2016 109.81 110.20 108.82 108.87 82,210 -0.96(-0.87%)
May 05, 2016 111.63 111.77 109.06 109.83 75,002 -1.46(-1.31%)
May 04, 2016 109.73 111.45 109.11 111.29 99,137 +1.43(+1.30%)
May 03, 2016 109.60 110.06 108.83 109.86 65,762 -0.25(-0.23%)
May 02, 2016 109.17 110.26 108.38 110.11 76,662 +1.23(+1.13%)
Apr 29, 2016 110.84 111.01 108.33 108.88 164,137 -2.19(-1.97%)
Apr 28, 2016 111.17 111.40 110.56 111.07 103,034 -0.49(-0.44%)
Apr 27, 2016 109.80 111.77 109.34 111.56 100,463 +1.79(+1.63%)
Apr 26, 2016 110.13 111.54 109.72 109.77 73,692 -0.12(-0.11%)
Apr 25, 2016 110.40 110.68 109.46 109.89 60,493 -0.73(-0.66%)
Apr 22, 2016 110.57 110.96 109.36 110.62 111,228 +0.17(+0.15%)
Apr 21, 2016 113.47 113.92 110.05 110.45 128,704 -3.02(-2.66%)
Apr 20, 2016 112.04 114.02 112.03 113.47 123,832 +1.59(+1.42%)
Apr 19, 2016 112.71 112.99 111.16 111.88 86,145 -0.83(-0.74%)
Apr 18, 2016 111.94 112.80 111.67 112.71 70,961 +0.54(+0.48%)
Apr 15, 2016 112.01 112.70 111.47 112.17 53,173 -0.04(-0.04%)
Apr 14, 2016 110.76 112.21 110.50 112.21 113,056 +1.58(+1.43%)
Apr 13, 2016 111.63 111.89 109.83 110.63 78,293 -0.20(-0.18%)
Apr 12, 2016 111.23 111.64 110.40 110.83 74,958 +0.01(+0.01%)
Apr 11, 2016 111.37 112.00 110.65 110.82 57,504 -0.48(-0.43%)
Apr 08, 2016 111.04 112.00 110.69 111.30 88,033 +1.05(+0.95%)
Apr 07, 2016 111.75 112.03 110.19 110.25 210,298 -1.22(-1.09%)
Apr 06, 2016 114.10 114.10 111.16 111.47 203,787 -2.72(-2.38%)
Apr 05, 2016 115.68 116.03 113.94 114.19 70,290 -2.09(-1.80%)
Apr 04, 2016 116.20 116.86 115.95 116.28 43,659 +0.25(+0.22%)
Apr 01, 2016 116.30 116.68 115.42 116.03 162,797 -0.25(-0.21%)
Mar 31, 2016 117.04 117.77 115.62 116.28 139,104 -0.76(-0.65%)
Mar 30, 2016 116.46 117.76 115.70 117.04 126,031 +1.02(+0.88%)
Mar 29, 2016 116.25 117.20 115.61 116.02 124,312 -0.54(-0.46%)
Mar 28, 2016 115.95 117.01 115.76 116.56 63,391 +0.60(+0.52%)
Mar 24, 2016 115.96 115.96 115.96 0 +0.05(+0.04%)
Mar 23, 2016 116.74 116.74 115.55 115.91 87,524 +0.15(+0.13%)
Mar 22, 2016 115.15 116.85 114.72 115.76 132,673 +0.20(+0.17%)
Mar 21, 2016 115.21 116.37 114.98 115.56 109,493 +0.46(+0.40%)
Mar 18, 2016 117.02 120.10 114.58 115.10 275,555 -2.30(-1.96%)
Mar 17, 2016 116.20 117.65 115.05 117.40 197,139 +2.26(+1.96%)
Mar 16, 2016 113.99 116.31 113.33 115.14 182,184 +1.30(+1.14%)
Mar 15, 2016 112.16 113.92 111.75 113.84 109,995 +1.78(+1.59%)
Mar 14, 2016 110.47 112.70 110.39 112.06 113,624 +1.60(+1.45%)
Mar 11, 2016 110.97 111.40 110.20 110.46 135,414 -0.13(-0.12%)
Mar 10, 2016 111.62 111.91 109.05 110.59 104,843 -0.72(-0.65%)
Mar 09, 2016 112.94 113.04 111.16 111.31 122,647 -1.31(-1.16%)
Mar 08, 2016 111.47 113.49 111.02 112.62 163,492 +1.47(+1.32%)
Mar 07, 2016 110.53 113.25 109.35 111.15 140,231 +0.38(+0.34%)
Mar 04, 2016 110.65 111.10 109.69 110.77 110,138 +0.27(+0.24%)
Mar 03, 2016 110.31 111.17 109.25 110.50 131,260 +0.19(+0.17%)
Mar 02, 2016 112.86 112.87 108.77 110.31 180,550 -2.89(-2.55%)
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.