George Weston Limited (TSX: WN )

136.04 CAD -0.44 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 71.00 71.65 70.75 71.00 216,559 -0.09(-0.13%)
Feb 27, 2007 71.94 72.30 71.02 71.09 140,286 -0.57(-0.80%)
Feb 26, 2007 72.69 72.69 71.61 71.66 268,694 -0.62(-0.86%)
Feb 23, 2007 72.69 72.69 71.75 72.28 77,278 +0.08(+0.11%)
Feb 22, 2007 73.00 73.35 71.69 72.20 148,335 -1.20(-1.63%)
Feb 21, 2007 73.36 73.95 73.05 73.40 135,199 -0.40(-0.54%)
Feb 20, 2007 72.25 73.85 72.06 73.80 153,563 +1.60(+2.22%)
Feb 16, 2007 72.29 72.53 71.80 72.20 161,269 -0.05(-0.07%)
Feb 15, 2007 71.25 72.73 71.25 72.25 266,383 +0.80(+1.12%)
Feb 14, 2007 72.25 72.25 71.17 71.45 77,020 -0.31(-0.43%)
Feb 13, 2007 72.25 72.49 71.57 71.76 147,804 -0.21(-0.29%)
Feb 12, 2007 71.85 72.56 71.80 71.97 117,021 +0.15(+0.21%)
Feb 09, 2007 75.25 75.25 71.82 71.82 252,368 -3.21(-4.28%)
Feb 08, 2007 78.00 78.00 74.95 75.03 365,050 -3.02(-3.87%)
Feb 07, 2007 79.25 79.50 78.05 78.05 142,481 -0.70(-0.89%)
Feb 06, 2007 78.90 79.87 78.57 78.75 111,522 -0.15(-0.19%)
Feb 05, 2007 78.68 79.34 78.67 78.90 91,597 -0.11(-0.14%)
Feb 02, 2007 79.00 79.47 78.70 79.01 81,460 +0.11(+0.14%)
Feb 01, 2007 78.20 79.12 78.11 78.90 104,773 +0.71(+0.91%)
Jan 31, 2007 78.00 78.96 77.75 78.19 152,416 -0.11(-0.14%)
Jan 30, 2007 77.85 78.50 77.80 78.30 104,215 +0.23(+0.29%)
Jan 29, 2007 78.01 78.68 77.74 78.07 44,558 -0.31(-0.40%)
Jan 26, 2007 79.25 79.25 78.05 78.38 118,656 -0.52(-0.66%)
Jan 25, 2007 78.45 79.01 77.76 78.90 110,138 +0.45(+0.57%)
Jan 24, 2007 76.85 78.91 76.85 78.45 237,443 +1.15(+1.49%)
Jan 23, 2007 77.00 77.39 75.04 77.30 242,500 +0.28(+0.36%)
Jan 22, 2007 78.25 78.30 77.01 77.02 146,863 -1.00(-1.28%)
Jan 19, 2007 78.05 78.75 78.02 78.02 66,447 -0.26(-0.33%)
Jan 18, 2007 78.00 78.75 78.00 78.28 78,560 +0.73(+0.94%)
Jan 17, 2007 77.65 77.84 77.02 77.55 118,621 +0.35(+0.45%)
Jan 16, 2007 79.11 79.11 77.18 77.20 141,193 -0.80(-1.03%)
Jan 12, 2007 77.80 78.50 77.79 78.00 62,386 +0.62(+0.80%)
Jan 11, 2007 76.49 77.76 76.49 77.38 115,033 +1.23(+1.62%)
Jan 10, 2007 76.60 76.98 75.80 76.15 73,042 -0.42(-0.55%)
Jan 09, 2007 76.58 77.20 76.51 76.57 61,805 -0.38(-0.49%)
Jan 08, 2007 77.00 77.92 76.30 76.95 149,351 +0.66(+0.87%)
Jan 05, 2007 76.69 77.03 75.97 76.29 75,127 -1.05(-1.36%)
Jan 04, 2007 77.41 77.41 76.24 77.34 112,445 +0.41(+0.53%)
Jan 03, 2007 75.70 77.97 75.51 76.93 135,096 +1.33(+1.76%)
Dec 29, 2006 76.50 76.98 75.60 75.60 50,524 -1.31(-1.70%)
Dec 28, 2006 76.75 77.98 76.75 76.91 82,164 -0.32(-0.41%)
Dec 27, 2006 75.74 77.93 75.74 77.23 92,191 +1.95(+2.59%)
Dec 26, 2006 74.75 75.75 74.53 75.28 94,429 +0.00(+0.00%)
Dec 22, 2006 74.75 75.75 74.53 75.28 94,429 +0.50(+0.67%)
Dec 21, 2006 74.85 74.85 74.16 74.78 150,854 +0.37(+0.50%)
Dec 20, 2006 72.85 74.79 72.85 74.41 66,794 +1.06(+1.45%)
Dec 19, 2006 73.66 73.85 73.18 73.35 127,178 -0.04(-0.05%)
Dec 18, 2006 73.24 73.88 73.00 73.39 268,109 +0.14(+0.19%)
Dec 15, 2006 73.25 73.40 73.00 73.25 303,709 +0.00(+0.00%)
Dec 14, 2006 72.72 73.25 72.02 73.25 135,162 +0.58(+0.80%)
Dec 13, 2006 74.00 74.00 71.84 72.67 134,492 -1.03(-1.40%)
Dec 12, 2006 72.51 73.88 72.40 73.70 177,832 +1.40(+1.94%)
Dec 11, 2006 71.75 72.38 71.57 72.30 102,735 +0.50(+0.70%)
Dec 08, 2006 72.49 72.91 71.75 71.80 83,022 -1.19(-1.63%)
Dec 07, 2006 73.49 73.49 72.65 72.99 52,652 +0.23(+0.32%)
Dec 06, 2006 73.43 73.69 72.76 72.76 96,323 -0.24(-0.33%)
Dec 05, 2006 72.25 73.10 71.77 73.00 104,580 +1.00(+1.39%)
Dec 04, 2006 72.00 72.75 71.50 72.00 68,729 -0.34(-0.47%)
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.