George Weston Limited (TSX: WN )

130.39 CAD -1.44 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 74.50 74.50 72.77 73.34 25,362 -1.00(-1.35%)
May 28, 2010 73.95 75.02 73.74 74.34 89,630 +0.05(+0.07%)
May 27, 2010 73.12 74.95 72.79 74.29 94,411 +1.29(+1.77%)
May 26, 2010 73.26 73.42 72.77 73.00 126,536 -0.39(-0.53%)
May 25, 2010 71.25 73.39 70.84 73.39 81,587 +1.18(+1.63%)
May 21, 2010 71.51 73.07 70.52 72.21 110,343 -0.48(-0.66%)
May 20, 2010 70.55 72.94 72.04 72.69 281,446 +0.83(+1.16%)
May 19, 2010 73.15 73.15 71.02 71.86 115,403 -1.17(-1.60%)
May 18, 2010 74.20 74.20 72.66 73.03 71,882 -0.94(-1.27%)
May 17, 2010 73.54 74.28 72.90 73.97 107,683 -0.07(-0.09%)
May 14, 2010 74.50 74.50 73.16 74.04 89,968 -0.46(-0.62%)
May 13, 2010 72.84 74.50 72.50 74.50 108,768 +1.66(+2.28%)
May 12, 2010 74.50 74.50 72.26 72.84 93,200 -1.16(-1.57%)
May 11, 2010 73.41 74.48 73.65 74.00 153,720 +0.33(+0.45%)
May 10, 2010 73.00 73.67 73.03 73.67 55,278 +1.72(+2.39%)
May 07, 2010 72.44 73.06 71.61 71.95 109,344 -1.44(-1.96%)
May 06, 2010 72.35 73.66 71.04 73.39 85,493 +0.64(+0.88%)
May 05, 2010 73.77 73.87 72.58 72.75 91,419 -1.02(-1.38%)
May 04, 2010 72.88 73.91 72.41 73.77 126,972 +0.89(+1.22%)
May 03, 2010 73.22 73.70 72.72 72.88 39,654 -0.03(-0.04%)
Apr 30, 2010 74.18 74.24 72.15 72.91 130,612 -1.54(-2.07%)
Apr 29, 2010 72.40 74.50 72.18 74.45 462,977 +2.05(+2.83%)
Apr 28, 2010 72.12 72.70 71.87 72.40 160,730 -0.66(-0.90%)
Apr 27, 2010 74.28 74.85 72.82 73.06 71,629 -1.05(-1.42%)
Apr 26, 2010 75.12 75.30 73.72 74.11 79,044 -0.76(-1.02%)
Apr 23, 2010 73.98 75.18 73.81 74.87 90,613 +0.87(+1.18%)
Apr 22, 2010 73.39 74.00 72.92 74.00 74,903 +0.61(+0.83%)
Apr 21, 2010 72.50 73.45 72.50 73.39 45,092 +0.61(+0.84%)
Apr 20, 2010 72.90 73.49 72.57 72.78 57,815 -0.14(-0.19%)
Apr 19, 2010 72.85 73.15 72.32 72.92 42,009 -0.13(-0.18%)
Apr 16, 2010 72.47 73.25 72.25 73.05 84,312 +0.58(+0.80%)
Apr 15, 2010 72.18 72.54 72.15 72.47 39,896 -0.23(-0.32%)
Apr 14, 2010 73.00 73.00 72.15 72.70 39,275 -0.04(-0.05%)
Apr 13, 2010 72.20 72.93 72.08 72.74 52,484 +0.05(+0.07%)
Apr 12, 2010 72.03 72.87 72.01 72.69 53,717 +0.47(+0.65%)
Apr 09, 2010 72.70 72.73 72.01 72.22 43,118 -0.28(-0.39%)
Apr 08, 2010 72.15 72.91 71.62 72.50 134,713 +0.31(+0.43%)
Apr 07, 2010 72.60 72.60 72.00 72.19 104,568 -0.38(-0.52%)
Apr 06, 2010 72.50 72.74 72.25 72.57 89,475 -0.35(-0.48%)
Apr 05, 2010 71.16 73.06 70.66 72.92 1,360,549 +1.76(+2.47%)
Apr 01, 2010 71.16 71.16 71.16 0 +1.01(+1.44%)
Mar 31, 2010 70.24 70.32 69.21 70.15 86,027 -0.09(-0.13%)
Mar 30, 2010 70.78 70.80 69.95 70.24 37,573 -0.54(-0.76%)
Mar 29, 2010 70.25 70.87 70.07 70.78 24,648 +0.53(+0.75%)
Mar 26, 2010 70.36 71.27 69.70 70.25 50,734 -0.37(-0.52%)
Mar 25, 2010 69.90 70.96 69.90 70.62 45,041 +0.72(+1.03%)
Mar 24, 2010 70.22 70.47 69.77 69.90 36,359 -0.32(-0.46%)
Mar 23, 2010 69.40 70.22 69.40 70.22 54,492 +0.82(+1.18%)
Mar 22, 2010 70.51 71.08 69.26 69.40 78,055 -1.10(-1.56%)
Mar 19, 2010 69.25 71.78 69.25 70.50 333,446 +1.07(+1.54%)
Mar 18, 2010 70.75 70.82 69.36 69.43 72,670 -0.97(-1.38%)
Mar 17, 2010 68.40 70.77 67.91 70.40 111,759 +2.21(+3.24%)
Mar 16, 2010 68.05 68.27 67.54 68.19 62,462 -0.07(-0.10%)
Mar 15, 2010 68.09 68.26 67.70 68.26 362,771 +0.00(+0.00%)
Mar 12, 2010 68.06 68.26 67.50 68.26 74,218 +0.38(+0.56%)
Mar 11, 2010 67.57 68.12 67.45 67.88 74,763 +0.30(+0.44%)
Mar 10, 2010 67.70 67.84 67.29 67.58 72,026 +0.01(+0.01%)
Mar 09, 2010 67.40 67.92 67.20 67.57 98,987 +0.28(+0.42%)
Mar 08, 2010 68.32 68.32 66.62 67.29 76,943 -0.61(-0.90%)
Mar 05, 2010 68.25 68.47 67.73 67.90 70,772 -0.35(-0.51%)
Mar 04, 2010 68.40 68.80 68.05 68.25 87,612 -0.17(-0.25%)
Mar 03, 2010 68.85 68.99 68.07 68.42 72,026 -0.37(-0.54%)
Mar 02, 2010 69.18 69.29 68.44 68.79 69,714 -0.31(-0.45%)
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.