George Weston Limited (TSX: WN )

131.94 CAD -0.37 (-0.28%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 53.25 54.84 52.57 54.84 295,935 +2.48(+4.74%)
Nov 29, 2007 51.86 52.59 51.68 52.36 89,011 +0.30(+0.58%)
Nov 28, 2007 52.21 52.47 51.77 52.06 128,444 +0.06(+0.12%)
Nov 27, 2007 52.72 52.98 51.47 52.00 211,426 -1.09(-2.05%)
Nov 26, 2007 53.50 53.50 52.74 53.09 237,813 -0.65(-1.21%)
Nov 23, 2007 54.01 54.17 53.00 53.74 160,096 +0.49(+0.92%)
Nov 21, 2007 52.55 53.85 52.45 53.25 200,661 +0.70(+1.33%)
Nov 20, 2007 50.50 52.66 50.27 52.55 285,383 +1.97(+3.89%)
Nov 19, 2007 54.92 54.94 50.43 50.58 310,369 -4.39(-7.99%)
Nov 16, 2007 56.80 57.30 54.97 54.97 240,778 -1.70(-3.00%)
Nov 15, 2007 64.20 64.20 56.50 56.67 446,555 -7.53(-11.73%)
Nov 14, 2007 65.82 65.82 63.86 64.20 66,564 -1.07(-1.64%)
Nov 13, 2007 65.55 65.55 63.85 65.27 149,448 +0.16(+0.25%)
Nov 12, 2007 65.04 65.41 64.38 65.11 49,089 +0.08(+0.12%)
Nov 09, 2007 64.50 65.77 64.26 65.03 78,314 -0.33(-0.50%)
Nov 08, 2007 64.68 65.40 64.40 65.36 98,408 +0.68(+1.05%)
Nov 07, 2007 65.90 65.90 64.49 64.68 152,952 -1.10(-1.67%)
Nov 06, 2007 67.50 67.67 64.57 65.78 116,294 -2.10(-3.09%)
Nov 05, 2007 68.25 68.56 67.37 67.88 105,005 -0.67(-0.98%)
Nov 02, 2007 69.00 69.10 68.25 68.55 167,578 -0.45(-0.65%)
Nov 01, 2007 68.85 69.22 68.62 69.00 114,882 -0.14(-0.20%)
Oct 31, 2007 69.00 69.16 68.30 69.14 154,919 +0.54(+0.79%)
Oct 30, 2007 69.71 69.71 68.32 68.60 85,762 -1.30(-1.86%)
Oct 29, 2007 69.94 70.00 69.34 69.90 102,384 -0.04(-0.06%)
Oct 26, 2007 69.00 69.94 68.79 69.94 86,109 +1.33(+1.94%)
Oct 25, 2007 69.49 69.49 68.61 68.61 83,372 -0.56(-0.81%)
Oct 24, 2007 68.50 69.30 68.38 69.17 52,675 +0.22(+0.32%)
Oct 23, 2007 68.55 69.44 68.55 68.95 77,858 +0.15(+0.22%)
Oct 19, 2007 69.25 69.45 68.27 68.80 99,625 -0.51(-0.74%)
Oct 18, 2007 69.85 69.90 69.18 69.31 68,674 -0.54(-0.77%)
Oct 17, 2007 69.50 69.96 69.37 69.85 90,154 +0.35(+0.50%)
Oct 16, 2007 69.75 70.35 69.31 69.50 45,860 -0.33(-0.47%)
Oct 15, 2007 70.11 70.40 69.58 69.83 69,730 -0.67(-0.95%)
Oct 12, 2007 70.71 70.94 70.23 70.50 60,339 -0.20(-0.28%)
Oct 11, 2007 70.64 70.96 70.42 70.70 53,918 +0.32(+0.45%)
Oct 10, 2007 70.22 70.84 69.66 70.38 105,660 -0.38(-0.54%)
Oct 09, 2007 71.01 71.37 70.76 70.76 60,900 -0.49(-0.69%)
Oct 08, 2007 71.66 71.66 71.02 71.25 47,831 +0.00(+0.00%)
Oct 05, 2007 71.66 71.66 71.02 71.25 47,831 -0.01(-0.01%)
Oct 04, 2007 71.21 71.47 70.86 71.26 144,634 +0.25(+0.35%)
Oct 03, 2007 71.00 71.76 70.91 71.01 75,450 -0.49(-0.69%)
Oct 02, 2007 71.50 71.60 71.09 71.50 74,956 +0.27(+0.38%)
Oct 01, 2007 71.15 71.85 71.00 71.23 73,739 +0.23(+0.32%)
Sep 28, 2007 71.25 71.40 70.54 71.00 81,113 -0.40(-0.56%)
Sep 27, 2007 71.74 71.74 71.18 71.40 37,050 -0.17(-0.24%)
Sep 26, 2007 71.75 71.75 70.89 71.57 88,368 +0.12(+0.17%)
Sep 25, 2007 70.59 71.60 70.11 71.45 92,786 +1.15(+1.64%)
Sep 24, 2007 71.21 71.47 70.25 70.30 163,443 -0.70(-0.99%)
Sep 21, 2007 68.97 71.50 68.97 71.00 277,662 +2.20(+3.20%)
Sep 20, 2007 70.25 70.25 68.48 68.80 207,294 -1.12(-1.60%)
Sep 19, 2007 71.05 71.41 69.78 69.92 114,020 -1.13(-1.59%)
Sep 18, 2007 70.55 71.24 70.51 71.05 91,191 +0.09(+0.13%)
Sep 17, 2007 71.31 71.38 70.73 70.96 91,030 -0.32(-0.45%)
Sep 14, 2007 70.75 71.28 70.75 71.28 56,919 +0.36(+0.51%)
Sep 13, 2007 70.51 71.02 70.51 70.92 114,297 +0.08(+0.11%)
Sep 12, 2007 70.00 70.95 69.69 70.84 113,037 +0.53(+0.75%)
Sep 11, 2007 70.00 70.59 69.85 70.31 163,671 +0.53(+0.76%)
Sep 10, 2007 69.96 70.56 69.52 69.78 129,146 -0.42(-0.60%)
Sep 07, 2007 70.00 70.81 69.85 70.20 120,025 -0.71(-1.00%)
Sep 06, 2007 70.54 71.18 70.05 70.91 103,550 -0.24(-0.34%)
Sep 05, 2007 71.17 71.57 70.63 71.15 106,235 -0.35(-0.49%)
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.