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, 2018 108.43 108.54 107.21 107.72 143,131 -0.71(-0.65%)
Jan 30, 2018 109.97 110.27 106.96 108.43 235,934 -1.54(-1.40%)
Jan 29, 2018 110.55 110.78 109.86 109.97 88,034 -0.85(-0.77%)
Jan 26, 2018 109.85 111.06 109.85 110.82 90,359 +0.86(+0.78%)
Jan 25, 2018 109.70 110.05 109.48 109.96 79,463 +0.36(+0.33%)
Jan 24, 2018 109.95 110.45 109.23 109.60 155,432 -0.28(-0.25%)
Jan 23, 2018 110.34 110.85 109.46 109.88 132,117 -0.45(-0.41%)
Jan 22, 2018 109.61 110.60 109.00 110.33 134,776 +0.65(+0.59%)
Jan 19, 2018 109.57 110.07 109.16 109.68 138,857 +0.11(+0.10%)
Jan 18, 2018 109.09 110.39 109.09 109.57 173,888 +0.23(+0.21%)
Jan 17, 2018 108.49 109.60 108.42 109.34 141,691 +0.83(+0.76%)
Jan 16, 2018 108.67 108.88 107.85 108.51 123,767 +0.38(+0.35%)
Jan 15, 2018 107.98 108.22 107.35 108.13 39,540 +0.14(+0.13%)
Jan 12, 2018 107.28 108.04 106.78 107.99 132,116 +0.73(+0.68%)
Jan 11, 2018 107.95 108.10 107.15 107.26 118,832 -0.71(-0.66%)
Jan 10, 2018 108.37 108.38 107.30 107.97 124,958 -0.68(-0.63%)
Jan 09, 2018 107.55 108.89 107.36 108.65 131,604 +0.88(+0.82%)
Jan 08, 2018 108.76 109.11 107.31 107.77 138,045 -0.95(-0.87%)
Jan 05, 2018 108.65 109.23 108.31 108.72 125,370 +0.18(+0.17%)
Jan 04, 2018 108.74 109.45 108.54 108.54 212,107 -0.20(-0.18%)
Jan 03, 2018 109.02 109.25 108.58 108.74 160,544 -0.28(-0.26%)
Jan 02, 2018 108.96 109.59 108.58 109.02 99,433 -0.14(-0.13%)
Dec 29, 2017 109.16 109.16 109.16 0 +0.63(+0.58%)
Dec 28, 2017 108.63 108.91 107.95 108.53 120,675 -0.11(-0.10%)
Dec 27, 2017 108.99 109.25 108.32 108.64 83,513 -0.37(-0.34%)
Dec 22, 2017 109.29 109.51 108.92 109.01 84,332 -0.27(-0.25%)
Dec 21, 2017 109.00 109.97 108.56 109.28 118,932 -0.84(-0.76%)
Dec 20, 2017 110.79 111.02 109.98 110.12 103,623 -0.79(-0.71%)
Dec 19, 2017 111.31 111.67 110.61 110.91 120,752 -0.40(-0.36%)
Dec 18, 2017 110.51 112.08 110.51 111.31 115,738 +0.73(+0.66%)
Dec 15, 2017 109.89 111.37 109.80 110.58 325,567 +0.66(+0.60%)
Dec 14, 2017 111.00 111.43 109.75 109.92 144,330 -1.62(-1.45%)
Dec 13, 2017 110.75 111.54 110.52 111.54 235,037 +0.83(+0.75%)
Dec 12, 2017 110.38 110.94 109.87 110.71 114,309 +0.60(+0.54%)
Dec 11, 2017 111.08 111.08 110.04 110.11 101,716 -0.66(-0.60%)
Dec 08, 2017 109.85 110.84 109.62 110.77 100,675 +0.89(+0.81%)
Dec 07, 2017 110.32 111.13 109.77 109.88 135,299 -0.57(-0.52%)
Dec 06, 2017 109.45 111.16 109.26 110.45 178,050 +1.03(+0.94%)
Dec 05, 2017 110.01 110.07 109.27 109.42 173,198 -0.53(-0.48%)
Dec 04, 2017 110.09 110.30 109.60 109.95 95,082 -0.15(-0.14%)
Dec 01, 2017 109.88 110.19 109.67 110.10 131,229 +0.19(+0.17%)
Nov 30, 2017 109.40 110.36 109.40 109.91 180,579 +0.53(+0.48%)
Nov 29, 2017 110.09 110.26 109.14 109.38 121,677 -0.48(-0.44%)
Nov 28, 2017 109.41 110.76 109.41 109.86 100,949 +0.52(+0.48%)
Nov 27, 2017 109.49 109.60 108.75 109.34 115,240 -0.18(-0.16%)
Nov 24, 2017 108.95 109.70 108.52 109.52 86,119 +0.73(+0.67%)
Nov 23, 2017 109.61 109.69 108.62 108.79 42,748 -0.99(-0.90%)
Nov 22, 2017 110.55 111.08 109.25 109.78 124,107 -0.98(-0.88%)
Nov 21, 2017 112.17 112.47 110.64 110.76 218,424 -1.37(-1.22%)
Nov 20, 2017 112.09 112.71 111.96 112.13 107,652 -0.02(-0.02%)
Nov 17, 2017 111.64 112.72 111.33 112.15 151,989 +0.44(+0.39%)
Nov 16, 2017 111.23 112.45 109.50 111.71 243,908 -0.74(-0.66%)
Nov 15, 2017 112.25 113.70 112.00 112.45 168,914 +0.29(+0.26%)
Nov 14, 2017 111.70 112.50 111.05 112.16 98,945 +0.43(+0.38%)
Nov 13, 2017 111.67 112.48 111.48 111.73 56,521 -0.15(-0.13%)
Nov 10, 2017 110.34 111.98 110.34 111.88 138,491 +1.56(+1.41%)
Nov 09, 2017 109.55 110.63 109.50 110.32 120,369 +0.41(+0.37%)
Nov 08, 2017 108.60 109.95 108.32 109.91 84,978 +1.35(+1.24%)
Nov 07, 2017 108.84 109.47 108.24 108.56 124,543 -0.55(-0.50%)
Nov 06, 2017 109.35 109.40 108.83 109.11 107,974 +0.02(+0.02%)
Nov 03, 2017 109.46 109.46 108.48 109.09 107,280 -0.37(-0.34%)
Nov 02, 2017 109.14 109.61 108.63 109.46 81,719 +0.88(+0.81%)
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.