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 (%)
Nov 29, 2019 108.28 108.62 107.60 108.04 121,958 +0.00(+0.00%)
Nov 28, 2019 107.77 108.40 107.72 108.04 42,217 +0.22(+0.20%)
Nov 27, 2019 107.46 108.37 107.21 107.82 126,473 +0.16(+0.15%)
Nov 26, 2019 106.73 107.67 106.36 107.66 229,950 +1.00(+0.94%)
Nov 25, 2019 106.04 106.98 105.69 106.66 165,961 +0.69(+0.65%)
Nov 22, 2019 106.59 106.59 105.25 105.97 192,927 -0.50(-0.47%)
Nov 21, 2019 105.37 106.83 105.02 106.47 198,812 +1.70(+1.62%)
Nov 20, 2019 105.45 105.55 104.45 104.77 299,151 -0.31(-0.30%)
Nov 19, 2019 107.07 108.04 104.47 105.08 299,009 +0.60(+0.57%)
Nov 18, 2019 104.54 104.73 104.28 104.48 147,124 -0.02(-0.02%)
Nov 15, 2019 104.16 104.75 103.75 104.50 105,883 +0.55(+0.53%)
Nov 14, 2019 104.71 105.00 103.91 103.95 106,150 -0.63(-0.60%)
Nov 13, 2019 104.07 105.00 103.70 104.58 160,199 +0.53(+0.51%)
Nov 12, 2019 103.75 104.48 103.72 104.05 166,300 +0.26(+0.25%)
Nov 11, 2019 103.76 104.70 103.40 103.79 101,770 -0.11(-0.11%)
Nov 08, 2019 104.05 104.08 103.37 103.90 126,797 +0.04(+0.04%)
Nov 07, 2019 103.56 104.30 103.24 103.86 126,455 +0.43(+0.42%)
Nov 06, 2019 103.09 103.89 102.58 103.43 167,574 +0.45(+0.44%)
Nov 05, 2019 102.94 104.08 102.08 102.98 143,524 +0.09(+0.09%)
Nov 04, 2019 105.39 105.39 102.83 102.89 201,194 -2.03(-1.93%)
Nov 01, 2019 105.80 105.85 104.77 104.92 155,554 -0.53(-0.50%)
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%)
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.