George Weston Limited (TSX: WN )

129.38 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 53.63 54.19 53.19 53.87 171,269 +0.24(+0.45%)
Jan 30, 2008 55.47 55.47 52.29 53.63 219,961 -1.77(-3.19%)
Jan 29, 2008 55.40 55.76 55.01 55.40 98,932 +0.35(+0.64%)
Jan 28, 2008 56.36 56.36 55.00 55.05 124,990 -0.28(-0.51%)
Jan 25, 2008 56.50 56.50 55.18 55.33 98,096 -0.56(-1.00%)
Jan 24, 2008 55.74 56.06 55.26 55.89 166,365 +0.15(+0.27%)
Jan 23, 2008 54.01 55.84 54.01 55.74 241,002 +0.34(+0.61%)
Jan 22, 2008 53.49 55.50 53.26 55.40 207,262 +1.61(+2.99%)
Jan 21, 2008 53.89 55.32 53.00 53.79 121,014 -0.48(-0.88%)
Jan 18, 2008 54.26 54.75 53.89 54.27 131,217 +0.44(+0.82%)
Jan 17, 2008 52.81 54.27 52.81 53.83 283,615 +0.56(+1.05%)
Jan 16, 2008 54.65 54.92 53.27 53.27 181,052 -0.94(-1.73%)
Jan 15, 2008 54.90 55.19 54.21 54.21 151,782 -0.84(-1.53%)
Jan 14, 2008 55.49 55.49 54.76 55.05 102,779 +0.17(+0.31%)
Jan 11, 2008 55.31 55.63 54.59 54.88 93,307 -0.43(-0.78%)
Jan 10, 2008 55.60 55.60 54.74 55.31 127,753 -0.19(-0.34%)
Jan 09, 2008 55.03 55.85 55.03 55.50 146,237 +0.24(+0.43%)
Jan 08, 2008 55.66 55.83 55.00 55.26 142,250 +0.11(+0.20%)
Jan 07, 2008 54.44 55.62 54.44 55.15 75,913 +0.30(+0.55%)
Jan 04, 2008 54.73 55.26 54.32 54.85 114,635 +0.21(+0.38%)
Jan 03, 2008 53.79 54.96 53.73 54.64 90,546 +0.49(+0.90%)
Jan 02, 2008 54.25 54.59 53.96 54.15 89,230 +0.00(+0.00%)
Jan 01, 2008 54.15 54.15 54.15 54.15 0 +0.00(+0.00%)
Dec 31, 2007 54.18 54.43 53.78 54.15 84,979 +0.07(+0.13%)
Dec 28, 2007 54.00 54.08 53.23 54.08 111,610 +0.18(+0.33%)
Dec 27, 2007 53.72 54.21 53.24 53.90 40,975 +0.15(+0.28%)
Dec 26, 2007 53.20 54.00 53.75 53.75 38,066 +0.00(+0.00%)
Dec 24, 2007 53.20 54.00 53.75 53.75 38,066 +0.25(+0.47%)
Dec 21, 2007 53.01 54.64 52.77 53.50 297,865 -0.26(-0.48%)
Dec 20, 2007 51.59 54.10 51.51 53.76 194,377 +2.17(+4.21%)
Dec 19, 2007 50.11 52.47 50.11 51.59 195,266 +0.11(+0.21%)
Dec 18, 2007 51.05 51.79 50.60 51.48 204,289 +0.80(+1.58%)
Dec 17, 2007 50.10 51.20 49.78 50.68 145,961 +0.18(+0.36%)
Dec 14, 2007 51.01 51.21 50.09 50.50 104,451 -0.44(-0.86%)
Dec 13, 2007 51.00 52.00 50.89 50.94 122,157 -0.49(-0.95%)
Dec 12, 2007 51.10 52.73 49.74 51.43 235,739 +0.02(+0.04%)
Dec 11, 2007 52.49 53.28 51.30 51.41 222,185 -1.54(-2.91%)
Dec 10, 2007 52.50 53.43 52.21 52.95 114,169 -0.11(-0.21%)
Dec 07, 2007 53.03 54.32 52.34 53.06 78,365 -0.86(-1.59%)
Dec 06, 2007 54.74 54.74 53.16 53.92 110,088 -0.08(-0.15%)
Dec 05, 2007 53.32 55.99 53.32 54.00 285,915 +0.37(+0.69%)
Dec 04, 2007 54.49 54.82 53.07 53.63 212,761 -1.07(-1.96%)
Dec 03, 2007 54.20 55.92 54.20 54.70 99,547 -0.14(-0.26%)
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%)
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.