George Weston Limited (TSX: WN )

125.28 CAD +0.70 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 59.23 59.23 57.85 58.34 197,957 -0.66(-1.12%)
Jun 29, 2009 58.69 59.00 58.05 59.00 60,764 +0.96(+1.65%)
Jun 26, 2009 57.85 59.49 57.85 58.04 99,628 -1.43(-2.40%)
Jun 25, 2009 59.10 59.78 58.92 59.47 101,253 +0.30(+0.51%)
Jun 24, 2009 58.50 59.79 58.50 59.17 98,275 +0.25(+0.42%)
Jun 23, 2009 60.34 60.34 58.09 58.92 123,969 -0.83(-1.39%)
Jun 22, 2009 59.75 60.15 59.35 59.75 76,300 -0.55(-0.91%)
Jun 19, 2009 60.45 60.84 59.59 60.30 256,044 +0.18(+0.30%)
Jun 18, 2009 60.16 60.20 59.35 60.12 95,008 +0.36(+0.60%)
Jun 17, 2009 60.50 60.50 59.11 59.76 162,483 +0.04(+0.07%)
Jun 16, 2009 60.00 60.15 59.38 59.72 108,967 -0.15(-0.25%)
Jun 15, 2009 60.01 60.55 59.51 59.87 118,862 -0.66(-1.09%)
Jun 12, 2009 60.01 60.96 59.58 60.53 145,175 -0.01(-0.02%)
Jun 11, 2009 60.98 61.00 60.12 60.54 156,935 -0.46(-0.75%)
Jun 10, 2009 61.06 61.29 60.50 61.00 105,733 +0.05(+0.08%)
Jun 09, 2009 61.50 61.50 60.61 60.95 101,831 -0.05(-0.08%)
Jun 08, 2009 59.99 61.00 60.10 61.00 77,391 +0.53(+0.88%)
Jun 05, 2009 60.00 60.59 59.29 60.47 133,625 +0.44(+0.73%)
Jun 04, 2009 59.94 60.60 59.50 60.03 107,368 +0.09(+0.15%)
Jun 03, 2009 59.82 60.39 59.69 59.94 149,855 -0.34(-0.56%)
Jun 02, 2009 60.35 60.71 59.00 60.28 281,049 -0.07(-0.12%)
Jun 01, 2009 62.30 62.40 60.23 60.35 141,976 -1.40(-2.27%)
May 29, 2009 62.62 63.00 61.41 61.75 178,195 -0.80(-1.28%)
May 28, 2009 62.95 63.25 62.33 62.55 76,620 -0.40(-0.64%)
May 27, 2009 63.39 63.39 62.95 62.95 75,171 -0.39(-0.62%)
May 26, 2009 63.06 63.96 63.06 63.34 97,392 -0.44(-0.69%)
May 25, 2009 63.72 64.11 63.47 63.78 25,159 +0.35(+0.55%)
May 22, 2009 64.19 64.27 62.70 63.43 87,418 -0.11(-0.17%)
May 21, 2009 65.00 65.00 63.54 63.54 126,180 -1.63(-2.50%)
May 20, 2009 65.50 66.15 64.15 65.17 103,649 -0.25(-0.38%)
May 19, 2009 66.25 66.25 64.82 65.42 113,687 +1.02(+1.58%)
May 17, 2009 64.17 64.80 64.02 64.40 13,572 +0.38(+0.59%)
May 15, 2009 64.17 64.80 64.02 64.02 127,465 -0.86(-1.33%)
May 14, 2009 62.05 65.86 62.04 64.88 146,906 +2.13(+3.39%)
May 13, 2009 65.99 66.28 62.17 62.75 156,943 -3.24(-4.91%)
May 12, 2009 64.79 66.48 63.24 65.99 103,315 +2.47(+3.89%)
May 11, 2009 62.55 64.14 62.55 63.52 79,610 +0.14(+0.22%)
May 08, 2009 62.70 64.67 62.70 63.38 163,484 +1.12(+1.80%)
May 07, 2009 63.25 63.83 62.21 62.26 87,255 -0.99(-1.57%)
May 06, 2009 62.21 63.44 62.21 63.25 334,886 +0.48(+0.76%)
May 05, 2009 62.55 63.84 62.50 62.77 98,151 +0.84(+1.36%)
May 04, 2009 58.62 62.00 61.55 61.93 142,715 +2.23(+3.74%)
May 01, 2009 59.85 59.85 58.05 59.70 64,807 +0.47(+0.79%)
Apr 30, 2009 57.76 59.60 57.76 59.23 123,309 +0.88(+1.51%)
Apr 29, 2009 59.20 59.20 57.38 58.35 145,126 -0.20(-0.34%)
Apr 28, 2009 58.77 59.50 58.21 58.55 60,314 -0.22(-0.37%)
Apr 27, 2009 58.46 59.60 58.07 58.77 102,877 +0.31(+0.53%)
Apr 24, 2009 58.22 58.85 57.68 58.46 112,582 +0.22(+0.38%)
Apr 23, 2009 57.76 58.24 56.56 58.24 101,692 +1.20(+2.10%)
Apr 22, 2009 58.40 58.40 57.00 57.04 82,578 -1.36(-2.33%)
Apr 21, 2009 57.35 58.40 57.05 58.40 255,679 +1.19(+2.08%)
Apr 20, 2009 57.40 58.04 56.58 57.21 67,884 -0.19(-0.33%)
Apr 17, 2009 57.98 58.47 57.18 57.40 117,584 -0.04(-0.07%)
Apr 16, 2009 56.31 57.53 55.73 57.44 112,037 +1.29(+2.30%)
Apr 15, 2009 55.48 56.74 54.85 56.15 101,511 +1.15(+2.09%)
Apr 14, 2009 55.60 55.61 53.91 55.00 127,233 +0.02(+0.04%)
Apr 13, 2009 55.75 55.99 54.93 54.98 67,804 -1.12(-2.00%)
Apr 09, 2009 57.19 60.11 55.98 56.10 83,495 -0.61(-1.08%)
Apr 08, 2009 56.75 60.11 56.64 56.71 126,367 -0.54(-0.94%)
Apr 07, 2009 56.67 57.28 56.64 57.25 147,244 -0.03(-0.05%)
Apr 06, 2009 56.50 57.28 56.64 57.28 176,826 +0.64(+1.13%)
Apr 03, 2009 58.05 60.11 56.64 56.64 140,197 -1.81(-3.10%)
Apr 02, 2009 59.00 58.45 58.21 58.45 131,404 +0.24(+0.41%)
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.