George Weston Limited (TSX: WN )

127.50 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 117.04 117.77 115.62 116.28 139,104 -0.76(-0.65%)
Mar 30, 2016 116.46 117.76 115.70 117.04 126,031 +1.02(+0.88%)
Mar 29, 2016 116.25 117.20 115.61 116.02 124,312 -0.54(-0.46%)
Mar 28, 2016 115.95 117.01 115.76 116.56 63,391 +0.60(+0.52%)
Mar 24, 2016 115.96 115.96 115.96 0 +0.05(+0.04%)
Mar 23, 2016 116.74 116.74 115.55 115.91 87,524 +0.15(+0.13%)
Mar 22, 2016 115.15 116.85 114.72 115.76 132,673 +0.20(+0.17%)
Mar 21, 2016 115.21 116.37 114.98 115.56 109,493 +0.46(+0.40%)
Mar 18, 2016 117.02 120.10 114.58 115.10 275,555 -2.30(-1.96%)
Mar 17, 2016 116.20 117.65 115.05 117.40 197,139 +2.26(+1.96%)
Mar 16, 2016 113.99 116.31 113.33 115.14 182,184 +1.30(+1.14%)
Mar 15, 2016 112.16 113.92 111.75 113.84 109,995 +1.78(+1.59%)
Mar 14, 2016 110.47 112.70 110.39 112.06 113,624 +1.60(+1.45%)
Mar 11, 2016 110.97 111.40 110.20 110.46 135,414 -0.13(-0.12%)
Mar 10, 2016 111.62 111.91 109.05 110.59 104,843 -0.72(-0.65%)
Mar 09, 2016 112.94 113.04 111.16 111.31 122,647 -1.31(-1.16%)
Mar 08, 2016 111.47 113.49 111.02 112.62 163,492 +1.47(+1.32%)
Mar 07, 2016 110.53 113.25 109.35 111.15 140,231 +0.38(+0.34%)
Mar 04, 2016 110.65 111.10 109.69 110.77 110,138 +0.27(+0.24%)
Mar 03, 2016 110.31 111.17 109.25 110.50 131,260 +0.19(+0.17%)
Mar 02, 2016 112.86 112.87 108.77 110.31 180,550 -2.89(-2.55%)
Mar 01, 2016 110.59 113.73 109.08 113.20 115,242 +3.05(+2.77%)
Feb 29, 2016 111.23 111.50 108.63 110.15 158,106 -1.01(-0.91%)
Feb 26, 2016 109.76 111.38 109.66 111.16 73,041 +1.62(+1.48%)
Feb 25, 2016 108.92 109.60 107.18 109.54 116,356 +0.81(+0.74%)
Feb 24, 2016 109.24 106.91 108.73 94,212 -0.06(-0.06%)
Feb 23, 2016 108.01 109.02 107.73 108.79 80,873 +0.78(+0.72%)
Feb 22, 2016 108.09 108.88 107.45 108.01 97,139 +0.56(+0.52%)
Feb 19, 2016 107.43 108.15 105.89 107.45 143,023 -0.41(-0.38%)
Feb 18, 2016 106.23 108.25 106.03 107.86 124,926 +1.87(+1.76%)
Feb 17, 2016 104.98 106.35 103.91 105.99 127,996 +1.93(+1.85%)
Feb 16, 2016 103.97 104.74 102.41 104.06 87,566 +1.33(+1.29%)
Feb 12, 2016 102.73 102.73 102.73 0 +0.54(+0.53%)
Feb 11, 2016 101.67 102.50 101.27 102.19 65,494 -1.22(-1.18%)
Feb 10, 2016 103.41 70,671 +0.39(+0.38%)
Feb 09, 2016 103.01 103.46 101.05 103.02 112,753 -0.24(-0.23%)
Feb 08, 2016 103.70 103.76 102.37 103.26 60,221 -0.75(-0.72%)
Feb 05, 2016 105.83 105.83 103.75 104.01 119,167 -1.35(-1.28%)
Feb 04, 2016 107.20 107.33 105.36 105.36 105,283 -1.63(-1.52%)
Feb 03, 2016 107.14 107.61 105.65 106.99 79,213 +1.08(+1.02%)
Feb 02, 2016 105.69 106.86 104.70 105.91 124,853 +0.03(+0.03%)
Feb 01, 2016 106.83 107.98 105.32 105.88 120,528 -2.13(-1.97%)
Jan 29, 2016 107.23 108.27 106.16 108.01 134,415 +1.64(+1.54%)
Jan 28, 2016 105.77 106.97 105.00 106.37 105,917 +1.31(+1.25%)
Jan 27, 2016 104.83 106.86 104.68 105.06 145,445 +0.26(+0.25%)
Jan 26, 2016 106.33 106.94 104.50 104.80 111,261 -1.56(-1.47%)
Jan 25, 2016 106.26 107.43 105.42 106.36 93,064 +0.59(+0.56%)
Jan 22, 2016 106.00 104.52 105.77 100,275 +1.19(+1.14%)
Jan 21, 2016 101.86 104.99 101.86 104.58 156,933 +2.97(+2.92%)
Jan 20, 2016 101.91 102.47 99.25 101.61 226,044 -1.03(-1.00%)
Jan 19, 2016 101.83 102.92 100.77 102.64 117,604 +1.53(+1.51%)
Jan 18, 2016 102.50 103.40 100.77 101.11 73,267 -2.71(-2.61%)
Jan 15, 2016 102.51 103.97 102.50 103.82 126,013 -0.86(-0.82%)
Jan 14, 2016 102.13 104.76 101.75 104.68 118,585 +2.79(+2.74%)
Jan 13, 2016 102.78 104.09 101.80 101.89 102,632 -0.28(-0.27%)
Jan 12, 2016 103.94 104.61 101.43 102.17 154,430 -1.30(-1.26%)
Jan 11, 2016 104.55 104.64 102.44 103.47 115,130 -0.70(-0.67%)
Jan 08, 2016 104.31 105.35 103.84 104.17 134,619 +0.06(+0.06%)
Jan 07, 2016 103.49 104.34 103.14 104.11 126,317 -0.77(-0.73%)
Jan 06, 2016 102.21 105.09 102.21 104.88 275,400 +1.91(+1.85%)
Jan 05, 2016 105.27 105.48 102.55 102.97 187,788 -2.32(-2.20%)
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.