George Weston Limited (TSX: WN )

118.80 CAD +1.14 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 104.45 105.25 104.06 105.25 223,818 +0.56(+0.53%)
May 30, 2018 104.20 105.00 103.63 104.69 158,631 +0.80(+0.77%)
May 29, 2018 103.33 104.50 103.02 103.89 140,487 +0.27(+0.26%)
May 28, 2018 104.27 104.50 103.31 103.62 33,078 -0.66(-0.63%)
May 25, 2018 103.58 104.40 103.42 104.28 97,196 +0.86(+0.83%)
May 24, 2018 103.65 104.10 103.07 103.42 136,380 -0.55(-0.53%)
May 23, 2018 103.11 104.43 103.00 103.97 137,569 +0.62(+0.60%)
May 22, 2018 104.09 104.40 102.73 103.35 144,703 -1.10(-1.05%)
May 18, 2018 104.45 104.45 104.45 0 +0.60(+0.58%)
May 17, 2018 104.44 104.86 103.78 103.85 121,511 -0.59(-0.56%)
May 16, 2018 105.01 105.47 104.30 104.44 113,725 -0.56(-0.53%)
May 15, 2018 104.88 105.40 104.07 105.00 109,777 +0.14(+0.13%)
May 14, 2018 104.32 105.39 104.30 104.86 65,078 +0.62(+0.59%)
May 11, 2018 104.15 105.50 103.04 104.24 150,216 -0.02(-0.02%)
May 10, 2018 103.40 104.41 103.01 104.26 198,993 +1.14(+1.11%)
May 09, 2018 103.69 104.33 102.95 103.12 199,338 -0.71(-0.68%)
May 08, 2018 104.01 104.54 103.56 103.83 215,727 -0.07(-0.07%)
May 07, 2018 104.45 104.69 103.78 103.90 135,702 -0.40(-0.38%)
May 04, 2018 104.34 104.55 103.97 104.30 87,641 -0.36(-0.34%)
May 03, 2018 105.16 105.49 104.41 104.66 184,477 -0.62(-0.59%)
May 02, 2018 106.24 106.56 104.82 105.28 66,904 -0.62(-0.59%)
May 01, 2018 105.28 105.93 104.62 105.90 67,231 +0.71(+0.67%)
Apr 30, 2018 106.17 106.17 104.77 105.19 107,293 -0.71(-0.68%)
Apr 27, 2018 105.41 106.25 105.41 105.90 15,661 +0.79(+0.76%)
Apr 26, 2018 104.60 105.74 104.60 105.11 84,252 +0.72(+0.69%)
Apr 25, 2018 103.69 104.87 103.36 104.39 82,475 +0.66(+0.64%)
Apr 24, 2018 105.81 105.81 103.58 103.73 76,141 -1.89(-1.79%)
Apr 23, 2018 104.66 106.10 104.66 105.62 64,231 +0.89(+0.85%)
Apr 20, 2018 104.46 105.17 104.38 104.73 63,874 +0.26(+0.25%)
Apr 19, 2018 104.03 104.80 103.46 104.47 113,005 +0.48(+0.46%)
Apr 18, 2018 102.41 104.25 102.41 103.99 76,608 +1.22(+1.19%)
Apr 17, 2018 102.54 103.06 102.14 102.77 94,026 +0.35(+0.34%)
Apr 16, 2018 102.19 102.65 101.70 102.42 79,538 +0.30(+0.29%)
Apr 13, 2018 102.71 103.15 101.85 102.12 62,010 -0.68(-0.66%)
Apr 12, 2018 102.98 103.17 102.24 102.80 56,243 -0.10(-0.10%)
Apr 11, 2018 103.15 103.49 102.38 102.90 131,903 -0.32(-0.31%)
Apr 10, 2018 105.57 105.64 103.10 103.22 92,360 -2.16(-2.05%)
Apr 09, 2018 103.28 105.44 103.20 105.38 141,666 +2.26(+2.19%)
Apr 06, 2018 103.78 104.55 103.09 103.12 95,527 -0.80(-0.77%)
Apr 05, 2018 103.97 104.32 103.08 103.92 118,370 +0.37(+0.36%)
Apr 04, 2018 102.77 104.08 102.00 103.55 172,762 +0.80(+0.78%)
Apr 03, 2018 103.16 103.31 102.26 102.75 102,297 -0.36(-0.35%)
Apr 02, 2018 103.70 103.81 102.68 103.11 73,647 -0.61(-0.59%)
Mar 29, 2018 103.72 103.72 103.72 0 +0.95(+0.92%)
Mar 28, 2018 101.25 102.81 101.25 102.77 166,934 +1.70(+1.68%)
Mar 27, 2018 101.95 102.30 100.62 101.07 177,739 -0.66(-0.65%)
Mar 26, 2018 101.59 101.93 100.74 101.73 122,799 +0.75(+0.74%)
Mar 23, 2018 102.68 102.68 100.82 100.98 91,323 -1.44(-1.41%)
Mar 22, 2018 103.77 103.79 102.31 102.42 145,182 -1.49(-1.43%)
Mar 21, 2018 104.86 105.25 103.80 103.91 211,285 -1.21(-1.15%)
Mar 20, 2018 104.22 105.40 103.53 105.12 165,795 +0.93(+0.89%)
Mar 19, 2018 104.36 104.48 103.72 104.19 105,437 -0.04(-0.04%)
Mar 16, 2018 104.80 105.65 104.13 104.23 311,286 -0.60(-0.57%)
Mar 15, 2018 105.79 106.10 104.64 104.83 138,191 -1.19(-1.12%)
Mar 14, 2018 105.35 106.28 105.11 106.02 145,097 +0.38(+0.36%)
Mar 13, 2018 105.92 106.43 105.48 105.64 91,681 -0.37(-0.35%)
Mar 12, 2018 105.54 106.67 105.38 106.01 169,195 +0.35(+0.33%)
Mar 09, 2018 105.27 105.75 104.77 105.66 73,181 +0.61(+0.58%)
Mar 08, 2018 104.59 105.37 104.40 105.05 93,788 +0.48(+0.46%)
Mar 07, 2018 105.12 105.64 104.47 104.57 109,325 -0.95(-0.90%)
Mar 06, 2018 104.68 105.52 103.45 105.52 143,687 +0.70(+0.67%)
Mar 05, 2018 103.49 105.06 103.48 104.82 98,072 +0.70(+0.67%)
Mar 02, 2018 103.47 104.29 102.62 104.12 97,878 +0.37(+0.36%)
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.