George Weston Limited (TSX: WN )

131.83 CAD -2.31 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 52.00 52.10 51.21 51.21 106,600 -0.43(-0.83%)
May 29, 2008 51.36 52.50 51.36 51.64 98,843 -0.16(-0.31%)
May 28, 2008 50.70 51.87 50.40 51.80 242,487 +1.40(+2.78%)
May 27, 2008 51.30 51.45 50.11 50.40 189,942 -0.65(-1.27%)
May 26, 2008 50.57 51.35 50.57 51.05 54,926 +0.50(+0.99%)
May 23, 2008 51.50 52.01 50.10 50.55 93,246 -0.62(-1.21%)
May 22, 2008 50.60 52.19 50.31 51.17 132,078 +0.97(+1.93%)
May 21, 2008 51.41 51.63 50.00 50.20 258,281 -1.24(-2.41%)
May 20, 2008 51.20 52.39 50.51 51.44 569,793 +0.43(+0.84%)
May 19, 2008 51.94 51.94 50.68 51.01 96,817 +0.00(+0.00%)
May 16, 2008 51.94 51.94 50.68 51.01 96,817 -0.32(-0.62%)
May 15, 2008 49.80 51.48 49.75 51.33 204,817 +1.58(+3.18%)
May 14, 2008 50.10 50.15 49.51 49.75 153,996 -0.25(-0.50%)
May 13, 2008 49.45 50.12 49.20 50.00 133,116 +0.75(+1.52%)
May 12, 2008 50.00 50.00 49.19 49.25 448,416 -0.33(-0.67%)
May 09, 2008 49.68 50.80 49.45 49.58 186,305 -0.22(-0.44%)
May 08, 2008 50.00 50.32 49.35 49.80 234,973 +0.03(+0.06%)
May 07, 2008 50.50 50.75 49.49 49.77 268,398 -0.23(-0.46%)
May 06, 2008 48.75 51.00 48.75 50.00 146,962 +1.00(+2.04%)
May 05, 2008 49.90 49.94 48.75 49.00 104,436 -0.75(-1.51%)
May 02, 2008 51.61 51.95 49.75 49.75 100,835 -1.55(-3.02%)
May 01, 2008 49.00 51.95 51.30 51.30 228,963 +2.80(+5.77%)
Apr 30, 2008 45.83 49.26 45.83 48.50 346,996 +2.75(+6.01%)
Apr 29, 2008 46.00 46.62 45.75 45.75 106,096 -0.43(-0.93%)
Apr 28, 2008 47.14 47.67 46.02 46.18 117,493 -0.81(-1.72%)
Apr 25, 2008 46.42 47.22 46.40 46.99 96,181 +0.28(+0.60%)
Apr 24, 2008 47.40 47.40 46.40 46.71 74,284 -0.36(-0.76%)
Apr 23, 2008 47.29 47.52 46.56 47.07 77,518 -0.28(-0.59%)
Apr 22, 2008 47.93 47.93 46.97 47.35 116,772 +0.05(+0.11%)
Apr 21, 2008 49.75 49.86 46.66 47.30 108,946 -2.41(-4.85%)
Apr 18, 2008 50.04 50.34 49.39 49.71 107,495 +0.39(+0.79%)
Apr 17, 2008 49.15 50.20 49.05 49.32 79,253 -0.13(-0.26%)
Apr 16, 2008 50.25 50.34 49.16 49.45 110,032 -0.11(-0.22%)
Apr 15, 2008 47.88 49.99 47.74 49.56 79,231 +1.59(+3.31%)
Apr 14, 2008 48.21 48.97 47.21 47.97 66,050 +0.33(+0.69%)
Apr 11, 2008 48.25 48.94 47.28 47.64 148,813 -1.18(-2.42%)
Apr 10, 2008 49.71 50.00 47.89 48.82 142,476 -0.60(-1.21%)
Apr 09, 2008 49.68 49.94 47.91 49.42 105,686 -0.13(-0.26%)
Apr 08, 2008 49.88 50.20 49.21 49.55 67,186 -0.20(-0.40%)
Apr 07, 2008 49.33 49.84 48.61 49.75 139,565 +0.68(+1.39%)
Apr 04, 2008 48.41 49.70 47.77 49.07 86,374 +0.66(+1.36%)
Apr 03, 2008 49.59 50.50 47.40 48.41 176,284 -1.18(-2.38%)
Apr 02, 2008 51.00 51.38 49.28 49.59 141,315 -0.19(-0.38%)
Apr 01, 2008 47.69 51.11 46.82 49.78 194,857 +2.56(+5.42%)
Mar 31, 2008 46.65 47.70 46.51 47.22 175,357 +0.37(+0.79%)
Mar 28, 2008 47.23 47.90 46.85 46.85 170,886 -0.15(-0.32%)
Mar 27, 2008 46.85 47.95 46.05 47.00 105,756 -0.05(-0.11%)
Mar 26, 2008 47.10 47.59 46.63 47.05 188,865 +0.05(+0.11%)
Mar 25, 2008 45.75 47.10 45.75 47.00 165,555 +1.13(+2.46%)
Mar 24, 2008 45.52 46.05 45.17 45.87 150,975 +0.21(+0.46%)
Mar 21, 2008 45.89 46.45 45.39 45.66 490,761 +0.00(+0.00%)
Mar 20, 2008 45.89 46.45 45.39 45.66 490,761 -0.23(-0.50%)
Mar 19, 2008 46.30 47.00 45.76 45.89 153,301 -0.33(-0.71%)
Mar 18, 2008 45.91 46.69 45.11 46.22 71,315 +0.62(+1.36%)
Mar 17, 2008 44.55 46.23 44.00 45.60 82,645 +0.05(+0.11%)
Mar 14, 2008 45.72 46.22 44.26 45.55 80,330 -0.15(-0.33%)
Mar 13, 2008 45.02 46.03 44.74 45.70 100,166 +0.20(+0.44%)
Mar 12, 2008 44.12 46.86 44.12 45.50 154,386 +0.61(+1.36%)
Mar 11, 2008 44.05 45.84 44.04 44.89 235,967 +0.95(+2.16%)
Mar 10, 2008 43.77 44.20 43.43 43.94 166,589 +0.04(+0.09%)
Mar 07, 2008 44.00 44.57 43.60 43.90 83,949 -0.34(-0.77%)
Mar 06, 2008 45.00 45.00 44.19 44.24 133,940 -0.24(-0.54%)
Mar 05, 2008 45.74 46.84 44.44 44.48 213,689 -1.11(-2.43%)
Mar 04, 2008 44.89 45.75 44.50 45.59 225,213 +0.72(+1.60%)
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.