George Weston Limited (TSX: WN )

133.37 CAD +0.17 (+0.13%)
Streaming Delayed Price Updated: 2:17 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 105.25 105.73 105.22 105.45 334,152 +0.02(+0.02%)
Oct 30, 2019 105.06 105.65 105.06 105.43 282,844 +0.13(+0.12%)
Oct 29, 2019 105.63 106.00 105.16 105.30 418,886 -0.44(-0.42%)
Oct 28, 2019 106.08 106.34 105.61 105.74 86,539 -0.32(-0.30%)
Oct 25, 2019 105.79 106.56 105.54 106.06 72,997 +0.05(+0.05%)
Oct 24, 2019 106.90 106.90 105.71 106.01 80,313 -0.69(-0.65%)
Oct 23, 2019 108.01 108.10 106.58 106.70 106,011 -1.45(-1.34%)
Oct 22, 2019 109.34 109.41 108.06 108.15 104,838 -1.01(-0.93%)
Oct 21, 2019 109.05 109.34 108.43 109.16 99,077 +0.32(+0.29%)
Oct 18, 2019 110.00 110.00 108.76 108.84 72,514 -0.44(-0.40%)
Oct 17, 2019 109.70 109.70 109.12 109.28 120,034 +0.06(+0.05%)
Oct 16, 2019 109.29 109.57 108.92 109.22 170,883 -0.08(-0.07%)
Oct 15, 2019 110.87 110.87 109.26 109.30 107,114 -0.94(-0.85%)
Oct 11, 2019 110.24 110.24 110.24 0 -0.72(-0.65%)
Oct 10, 2019 111.20 111.94 110.80 110.96 114,456 -0.54(-0.48%)
Oct 09, 2019 110.89 111.59 110.73 111.50 184,188 +0.93(+0.84%)
Oct 08, 2019 111.41 111.50 110.17 110.57 239,798 -0.93(-0.83%)
Oct 07, 2019 112.22 112.22 110.96 111.50 216,788 +0.45(+0.41%)
Oct 04, 2019 111.07 111.42 110.71 111.05 216,233 -0.02(-0.02%)
Oct 03, 2019 110.58 111.63 110.58 111.07 183,754 +0.34(+0.31%)
Oct 02, 2019 110.60 111.04 110.18 110.73 187,426 +0.14(+0.13%)
Oct 01, 2019 111.80 112.33 110.37 110.59 221,462 -0.87(-0.78%)
Sep 30, 2019 111.12 113.81 111.12 111.46 210,842 +0.42(+0.38%)
Sep 27, 2019 112.61 112.61 110.64 111.04 128,458 -1.18(-1.05%)
Sep 26, 2019 113.21 113.32 112.18 112.22 163,575 -0.95(-0.84%)
Sep 25, 2019 113.02 113.94 112.78 113.17 244,843 +0.26(+0.23%)
Sep 24, 2019 112.77 113.85 112.08 112.91 182,914 +0.84(+0.75%)
Sep 23, 2019 111.82 112.63 111.44 112.07 190,080 +0.06(+0.05%)
Sep 20, 2019 111.40 112.45 111.18 112.01 528,485 +0.77(+0.69%)
Sep 19, 2019 111.41 112.42 110.78 111.24 137,766 -0.12(-0.11%)
Sep 18, 2019 110.62 111.61 110.29 111.36 242,413 +0.65(+0.59%)
Sep 17, 2019 108.68 111.22 108.10 110.71 241,956 +1.85(+1.70%)
Sep 16, 2019 109.43 109.75 108.52 108.86 157,594 -0.83(-0.76%)
Sep 13, 2019 109.68 110.30 109.44 109.69 184,384 -0.14(-0.13%)
Sep 12, 2019 109.95 110.49 109.32 109.83 193,589 -0.51(-0.46%)
Sep 11, 2019 111.18 111.19 109.99 110.34 162,745 -0.60(-0.54%)
Sep 10, 2019 111.19 111.23 109.61 110.94 164,834 -0.36(-0.32%)
Sep 09, 2019 111.10 111.46 110.58 111.30 135,489 +0.09(+0.08%)
Sep 06, 2019 110.41 111.49 110.22 111.21 195,911 +0.85(+0.77%)
Sep 05, 2019 110.42 111.24 110.20 110.36 216,417 +0.36(+0.33%)
Sep 04, 2019 108.76 110.42 108.61 110.00 213,995 +1.33(+1.22%)
Sep 03, 2019 108.09 108.95 107.96 108.67 124,280 +0.50(+0.46%)
Aug 30, 2019 108.17 108.17 108.17 0 -0.63(-0.58%)
Aug 29, 2019 108.26 109.00 108.10 108.80 91,216 +0.68(+0.63%)
Aug 28, 2019 106.77 108.35 106.77 108.12 91,183 +0.83(+0.77%)
Aug 27, 2019 106.16 107.46 105.17 107.29 236,301 +1.08(+1.02%)
Aug 26, 2019 105.69 106.54 105.40 106.21 100,915 +0.62(+0.59%)
Aug 23, 2019 106.87 107.38 105.35 105.59 162,021 -1.54(-1.44%)
Aug 22, 2019 107.25 107.68 106.41 107.13 93,404 -0.29(-0.27%)
Aug 21, 2019 107.59 107.93 106.95 107.42 134,375 +0.23(+0.21%)
Aug 20, 2019 107.30 107.59 106.42 107.19 117,483 -0.35(-0.33%)
Aug 19, 2019 107.89 108.53 107.01 107.54 393,003 +0.12(+0.11%)
Aug 16, 2019 106.99 107.53 106.02 107.42 237,816 +1.31(+1.23%)
Aug 15, 2019 106.13 107.01 105.89 106.11 153,231 -0.02(-0.02%)
Aug 14, 2019 106.57 107.35 105.74 106.13 249,811 -1.12(-1.04%)
Aug 13, 2019 105.40 107.91 105.40 107.25 312,611 +1.36(+1.28%)
Aug 12, 2019 105.88 106.83 105.61 105.89 120,275 -0.30(-0.28%)
Aug 09, 2019 106.24 106.71 105.55 106.19 116,817 -0.24(-0.23%)
Aug 08, 2019 106.16 107.32 105.81 106.43 144,786 +0.47(+0.44%)
Aug 07, 2019 105.13 106.26 104.71 105.96 181,016 +0.28(+0.26%)
Aug 06, 2019 104.74 106.03 104.05 105.68 224,459 -0.25(-0.24%)
Aug 02, 2019 105.93 105.93 105.93 0 -0.45(-0.42%)
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.