George Weston Limited (TSX: WN )

137.67 CAD -0.48 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 99.37 99.37 99.37 0 +0.02(+0.02%)
Jun 27, 2019 98.81 99.48 98.55 99.35 130,865 +0.57(+0.58%)
Jun 26, 2019 99.00 99.18 98.33 98.78 175,825 -0.08(-0.08%)
Jun 25, 2019 99.03 99.76 98.55 98.86 208,012 -0.34(-0.34%)
Jun 24, 2019 100.17 100.60 98.52 99.20 149,180 -0.94(-0.94%)
Jun 21, 2019 101.69 101.69 100.13 100.14 599,439 -1.54(-1.51%)
Jun 20, 2019 102.60 102.87 101.28 101.68 93,534 -0.89(-0.87%)
Jun 19, 2019 102.98 102.98 101.73 102.57 117,755 +0.21(+0.21%)
Jun 18, 2019 102.51 102.88 102.16 102.36 118,163 +0.13(+0.13%)
Jun 17, 2019 101.47 102.72 101.27 102.23 114,257 +0.76(+0.75%)
Jun 14, 2019 101.64 101.78 101.11 101.47 107,082 -0.21(-0.21%)
Jun 13, 2019 101.33 101.84 100.74 101.68 399,008 +0.00(+0.00%)
Jun 12, 2019 101.53 102.19 101.53 101.68 228,256 -0.16(-0.16%)
Jun 11, 2019 102.00 102.50 101.43 101.84 169,143 -0.37(-0.36%)
Jun 10, 2019 103.01 103.01 101.95 102.21 209,928 -0.80(-0.78%)
Jun 07, 2019 102.23 103.20 102.23 103.01 125,308 +0.78(+0.76%)
Jun 06, 2019 102.69 103.59 101.70 102.23 145,840 -0.37(-0.36%)
Jun 05, 2019 102.28 103.33 101.86 102.60 125,902 +0.81(+0.80%)
Jun 04, 2019 101.49 101.83 100.66 101.79 157,874 +0.25(+0.25%)
Jun 03, 2019 101.04 101.63 100.82 101.54 120,094 +0.57(+0.56%)
May 31, 2019 101.09 101.27 100.43 100.97 223,476 -0.22(-0.22%)
May 30, 2019 101.87 102.22 100.97 101.19 126,701 -0.68(-0.67%)
May 29, 2019 102.75 102.78 101.51 101.87 127,168 -0.94(-0.91%)
May 28, 2019 102.84 103.35 102.62 102.81 217,334 -0.03(-0.03%)
May 27, 2019 102.65 103.19 102.06 102.84 42,722 +0.33(+0.32%)
May 24, 2019 103.01 103.34 102.05 102.51 107,255 -0.40(-0.39%)
May 23, 2019 102.56 103.66 102.06 102.91 177,058 -0.46(-0.45%)
May 22, 2019 101.96 103.66 101.62 103.37 207,476 +1.18(+1.15%)
May 21, 2019 102.34 103.38 101.74 102.19 187,898 -0.54(-0.53%)
May 17, 2019 102.73 102.73 102.73 0 -0.01(-0.01%)
May 16, 2019 101.74 102.84 101.27 102.74 248,679 +1.36(+1.34%)
May 15, 2019 101.43 102.03 101.36 101.38 206,818 -0.27(-0.27%)
May 14, 2019 101.24 101.94 100.73 101.65 166,182 +0.47(+0.46%)
May 13, 2019 100.48 101.37 100.10 101.18 141,468 +0.35(+0.35%)
May 10, 2019 100.83 101.48 99.53 100.83 313,068 +0.12(+0.12%)
May 09, 2019 100.68 101.50 100.11 100.71 167,471 -0.27(-0.27%)
May 08, 2019 99.81 101.89 99.14 100.98 237,692 +1.35(+1.36%)
May 07, 2019 99.18 100.55 98.74 99.63 378,813 -1.32(-1.31%)
May 06, 2019 100.25 100.95 99.62 100.95 188,605 +0.41(+0.41%)
May 03, 2019 100.57 101.29 100.43 100.54 95,010 +0.24(+0.24%)
May 02, 2019 99.25 100.41 98.69 100.30 216,673 +0.92(+0.93%)
May 01, 2019 99.70 100.38 99.35 99.38 116,920 -0.65(-0.65%)
Apr 30, 2019 99.57 100.09 99.02 100.03 217,629 +0.22(+0.22%)
Apr 29, 2019 99.88 100.83 99.74 99.81 87,872 -0.01(-0.01%)
Apr 26, 2019 100.42 100.42 99.18 99.82 107,183 -0.50(-0.50%)
Apr 25, 2019 100.08 100.40 99.59 100.32 152,666 +0.53(+0.53%)
Apr 24, 2019 102.01 102.01 99.36 99.79 264,459 -1.79(-1.76%)
Apr 23, 2019 101.74 101.99 101.03 101.58 157,309 -0.01(-0.01%)
Apr 22, 2019 101.81 102.06 100.94 101.59 75,483 -0.51(-0.50%)
Apr 18, 2019 102.10 102.10 102.10 0 +0.66(+0.65%)
Apr 17, 2019 102.14 102.17 101.30 101.44 142,806 -0.56(-0.55%)
Apr 16, 2019 101.61 102.02 101.38 102.00 108,245 +0.47(+0.46%)
Apr 15, 2019 101.65 102.03 101.23 101.53 97,957 -0.08(-0.08%)
Apr 12, 2019 102.30 102.30 100.76 101.61 133,969 +0.01(+0.01%)
Apr 11, 2019 102.28 102.38 101.50 101.60 184,761 -0.28(-0.27%)
Apr 10, 2019 100.79 102.19 100.18 101.88 247,181 +1.59(+1.59%)
Apr 09, 2019 100.31 100.82 99.78 100.29 155,979 -0.53(-0.53%)
Apr 08, 2019 98.45 101.14 98.45 100.82 223,785 +2.87(+2.93%)
Apr 05, 2019 96.27 98.10 96.18 97.95 182,245 +2.02(+2.11%)
Apr 04, 2019 95.82 96.92 95.59 95.93 312,828 -0.28(-0.29%)
Apr 03, 2019 96.37 96.59 95.74 96.21 165,290 -0.06(-0.06%)
Apr 02, 2019 96.20 96.41 95.26 96.27 175,150 +0.07(+0.07%)
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.