George Weston Limited (TSX: WN )

131.81 CAD -0.50 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 83.40 83.81 82.15 82.35 129,169 -0.32(-0.39%)
May 30, 2006 83.00 84.25 82.39 82.67 36,054 -0.45(-0.54%)
May 26, 2006 83.97 83.97 82.76 83.12 33,669 -0.73(-0.87%)
May 25, 2006 82.61 83.85 82.61 83.85 62,425 +1.33(+1.61%)
May 24, 2006 82.50 83.78 82.50 82.52 68,291 -0.13(-0.16%)
May 23, 2006 83.38 83.42 82.25 82.65 44,610 -0.72(-0.86%)
May 22, 2006 83.37 83.37 83.37 83.37 0 +0.00(+0.00%)
May 19, 2006 83.16 84.25 83.16 83.37 88,509 -0.04(-0.05%)
May 18, 2006 84.27 85.00 82.96 83.41 97,971 -0.95(-1.13%)
May 17, 2006 85.10 85.10 83.61 84.36 91,975 -1.39(-1.62%)
May 16, 2006 86.97 86.97 84.81 85.75 94,649 -0.22(-0.26%)
May 15, 2006 84.93 85.97 83.79 85.97 52,356 +1.01(+1.19%)
May 12, 2006 84.27 84.99 83.35 84.96 46,969 +1.21(+1.44%)
May 11, 2006 84.48 84.79 83.27 83.75 84,099 -0.66(-0.78%)
May 10, 2006 84.30 84.72 84.01 84.41 74,199 -0.16(-0.19%)
May 09, 2006 85.58 85.95 84.57 84.57 79,256 -0.97(-1.13%)
May 08, 2006 86.10 86.38 85.10 85.54 68,911 -0.56(-0.65%)
May 05, 2006 85.26 86.30 85.19 86.10 55,967 +0.60(+0.70%)
May 04, 2006 85.54 86.30 85.12 85.50 74,885 -0.05(-0.06%)
May 03, 2006 86.65 87.30 85.54 85.55 95,391 -0.78(-0.90%)
May 02, 2006 86.50 86.89 85.58 86.33 57,449 -0.57(-0.66%)
May 01, 2006 88.03 88.10 86.63 86.90 43,513 -1.22(-1.38%)
Apr 28, 2006 88.12 88.12 88.12 88.12 0 +1.38(+1.59%)
Apr 27, 2006 86.30 87.25 85.80 86.74 76,542 +0.08(+0.09%)
Apr 26, 2006 86.75 87.00 85.71 86.66 108,652 +0.33(+0.38%)
Apr 25, 2006 86.00 86.70 85.72 86.33 65,228 +0.11(+0.13%)
Apr 24, 2006 86.24 86.85 85.01 86.22 46,093 +0.12(+0.14%)
Apr 21, 2006 84.76 86.11 84.34 86.10 54,465 +1.34(+1.58%)
Apr 20, 2006 85.00 86.49 84.62 84.76 94,953 -0.29(-0.34%)
Apr 19, 2006 86.99 86.99 85.01 85.05 79,009 -1.58(-1.82%)
Apr 18, 2006 85.09 87.00 84.72 86.63 170,936 +1.99(+2.35%)
Apr 17, 2006 84.39 85.69 84.23 84.64 43,486 -0.16(-0.19%)
Apr 13, 2006 84.41 85.17 84.41 84.80 61,781 +0.79(+0.94%)
Apr 12, 2006 83.00 84.49 82.50 84.01 59,269 +1.41(+1.71%)
Apr 11, 2006 82.48 83.18 81.55 82.60 79,001 -0.30(-0.36%)
Apr 10, 2006 81.75 83.26 81.75 82.90 57,570 +0.85(+1.04%)
Apr 07, 2006 83.05 83.49 82.00 82.05 79,907 -1.01(-1.22%)
Apr 06, 2006 83.75 84.13 82.90 83.06 103,081 -1.43(-1.69%)
Apr 05, 2006 83.61 84.59 83.50 84.49 34,843 +0.49(+0.58%)
Apr 04, 2006 84.86 85.15 83.78 84.00 61,578 -0.86(-1.01%)
Apr 03, 2006 84.98 86.74 84.06 84.86 92,900 +0.76(+0.90%)
Mar 31, 2006 83.50 85.00 83.50 84.10 112,728 -0.22(-0.26%)
Mar 30, 2006 84.61 85.50 84.25 84.32 78,753 -0.67(-0.79%)
Mar 29, 2006 84.50 85.74 84.50 84.99 32,857 +0.39(+0.46%)
Mar 28, 2006 84.70 85.25 84.07 84.60 175,039 -0.52(-0.61%)
Mar 27, 2006 86.11 86.32 85.05 85.12 169,700 -1.19(-1.38%)
Mar 24, 2006 86.60 87.50 85.86 86.31 58,440 -0.41(-0.47%)
Mar 21, 2006 86.03 87.30 86.03 86.72 55,070 -0.05(-0.06%)
Mar 20, 2006 85.58 86.94 85.40 86.77 34,991 +1.20(+1.40%)
Mar 17, 2006 86.28 87.34 85.50 85.57 155,659 -1.19(-1.37%)
Mar 16, 2006 87.01 87.41 86.76 86.76 64,873 -0.66(-0.75%)
Mar 15, 2006 87.15 87.74 86.86 87.42 70,288 +0.28(+0.32%)
Mar 14, 2006 87.10 87.85 87.10 87.14 64,423 -0.61(-0.70%)
Mar 13, 2006 87.91 88.34 87.11 87.75 57,764 -0.72(-0.81%)
Mar 10, 2006 88.50 88.97 88.25 88.47 71,383 -0.18(-0.20%)
Mar 09, 2006 88.34 89.24 88.34 88.65 49,420 +0.05(+0.06%)
Mar 08, 2006 88.50 89.25 87.65 88.60 91,321 +0.40(+0.45%)
Mar 07, 2006 87.00 88.24 86.50 88.20 126,025 +0.89(+1.02%)
Mar 06, 2006 88.09 88.09 87.31 87.31 54,000 +0.68(+0.78%)
Mar 03, 2006 86.21 87.55 86.15 86.63 45,963 -0.07(-0.08%)
Mar 02, 2006 87.01 87.86 86.25 86.70 50,816 -0.65(-0.74%)
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.