George Weston Limited (TSX: WN )

131.81 CAD -0.50 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 83.40 83.81 82.15 82.35 129,169 -0.32(-0.39%)
May 30, 2006 83.00 84.25 82.39 82.67 36,054 -0.45(-0.54%)
May 26, 2006 83.97 83.97 82.76 83.12 33,669 -0.73(-0.87%)
May 25, 2006 82.61 83.85 82.61 83.85 62,425 +1.33(+1.61%)
May 24, 2006 82.50 83.78 82.50 82.52 68,291 -0.13(-0.16%)
May 23, 2006 83.38 83.42 82.25 82.65 44,610 -0.72(-0.86%)
May 22, 2006 83.37 83.37 83.37 83.37 0 +0.00(+0.00%)
May 19, 2006 83.16 84.25 83.16 83.37 88,509 -0.04(-0.05%)
May 18, 2006 84.27 85.00 82.96 83.41 97,971 -0.95(-1.13%)
May 17, 2006 85.10 85.10 83.61 84.36 91,975 -1.39(-1.62%)
May 16, 2006 86.97 86.97 84.81 85.75 94,649 -0.22(-0.26%)
May 15, 2006 84.93 85.97 83.79 85.97 52,356 +1.01(+1.19%)
May 12, 2006 84.27 84.99 83.35 84.96 46,969 +1.21(+1.44%)
May 11, 2006 84.48 84.79 83.27 83.75 84,099 -0.66(-0.78%)
May 10, 2006 84.30 84.72 84.01 84.41 74,199 -0.16(-0.19%)
May 09, 2006 85.58 85.95 84.57 84.57 79,256 -0.97(-1.13%)
May 08, 2006 86.10 86.38 85.10 85.54 68,911 -0.56(-0.65%)
May 05, 2006 85.26 86.30 85.19 86.10 55,967 +0.60(+0.70%)
May 04, 2006 85.54 86.30 85.12 85.50 74,885 -0.05(-0.06%)
May 03, 2006 86.65 87.30 85.54 85.55 95,391 -0.78(-0.90%)
May 02, 2006 86.50 86.89 85.58 86.33 57,449 -0.57(-0.66%)
May 01, 2006 88.03 88.10 86.63 86.90 43,513 -1.22(-1.38%)
Apr 28, 2006 88.12 88.12 88.12 88.12 0 +1.38(+1.59%)
Apr 27, 2006 86.30 87.25 85.80 86.74 76,542 +0.08(+0.09%)
Apr 26, 2006 86.75 87.00 85.71 86.66 108,652 +0.33(+0.38%)
Apr 25, 2006 86.00 86.70 85.72 86.33 65,228 +0.11(+0.13%)
Apr 24, 2006 86.24 86.85 85.01 86.22 46,093 +0.12(+0.14%)
Apr 21, 2006 84.76 86.11 84.34 86.10 54,465 +1.34(+1.58%)
Apr 20, 2006 85.00 86.49 84.62 84.76 94,953 -0.29(-0.34%)
Apr 19, 2006 86.99 86.99 85.01 85.05 79,009 -1.58(-1.82%)
Apr 18, 2006 85.09 87.00 84.72 86.63 170,936 +1.99(+2.35%)
Apr 17, 2006 84.39 85.69 84.23 84.64 43,486 -0.16(-0.19%)
Apr 13, 2006 84.41 85.17 84.41 84.80 61,781 +0.79(+0.94%)
Apr 12, 2006 83.00 84.49 82.50 84.01 59,269 +1.41(+1.71%)
Apr 11, 2006 82.48 83.18 81.55 82.60 79,001 -0.30(-0.36%)
Apr 10, 2006 81.75 83.26 81.75 82.90 57,570 +0.85(+1.04%)
Apr 07, 2006 83.05 83.49 82.00 82.05 79,907 -1.01(-1.22%)
Apr 06, 2006 83.75 84.13 82.90 83.06 103,081 -1.43(-1.69%)
Apr 05, 2006 83.61 84.59 83.50 84.49 34,843 +0.49(+0.58%)
Apr 04, 2006 84.86 85.15 83.78 84.00 61,578 -0.86(-1.01%)
Apr 03, 2006 84.98 86.74 84.06 84.86 92,900 +0.76(+0.90%)
Mar 31, 2006 83.50 85.00 83.50 84.10 112,728 -0.22(-0.26%)
Mar 30, 2006 84.61 85.50 84.25 84.32 78,753 -0.67(-0.79%)
Mar 29, 2006 84.50 85.74 84.50 84.99 32,857 +0.39(+0.46%)
Mar 28, 2006 84.70 85.25 84.07 84.60 175,039 -0.52(-0.61%)
Mar 27, 2006 86.11 86.32 85.05 85.12 169,700 -1.19(-1.38%)
Mar 24, 2006 86.60 87.50 85.86 86.31 58,440 -0.41(-0.47%)
Mar 21, 2006 86.03 87.30 86.03 86.72 55,070 -0.05(-0.06%)
Mar 20, 2006 85.58 86.94 85.40 86.77 34,991 +1.20(+1.40%)
Mar 17, 2006 86.28 87.34 85.50 85.57 155,659 -1.19(-1.37%)
Mar 16, 2006 87.01 87.41 86.76 86.76 64,873 -0.66(-0.75%)
Mar 15, 2006 87.15 87.74 86.86 87.42 70,288 +0.28(+0.32%)
Mar 14, 2006 87.10 87.85 87.10 87.14 64,423 -0.61(-0.70%)
Mar 13, 2006 87.91 88.34 87.11 87.75 57,764 -0.72(-0.81%)
Mar 10, 2006 88.50 88.97 88.25 88.47 71,383 -0.18(-0.20%)
Mar 09, 2006 88.34 89.24 88.34 88.65 49,420 +0.05(+0.06%)
Mar 08, 2006 88.50 89.25 87.65 88.60 91,321 +0.40(+0.45%)
Mar 07, 2006 87.00 88.24 86.50 88.20 126,025 +0.89(+1.02%)
Mar 06, 2006 88.09 88.09 87.31 87.31 54,000 +0.68(+0.78%)
Mar 03, 2006 86.21 87.55 86.15 86.63 45,963 -0.07(-0.08%)
Mar 02, 2006 87.01 87.86 86.25 86.70 50,816 -0.65(-0.74%)
Mar 01, 2006 87.15 88.00 86.51 87.35 49,364 +0.20(+0.23%)
Feb 28, 2006 88.40 88.80 86.94 87.15 109,041 -0.96(-1.09%)
Feb 27, 2006 87.74 88.55 87.67 88.11 69,794 +1.04(+1.19%)
Feb 24, 2006 86.50 87.89 86.03 87.07 91,372 +1.25(+1.46%)
Feb 23, 2006 84.71 86.46 84.71 85.82 96,901 +0.97(+1.14%)
Feb 22, 2006 84.75 85.85 84.50 84.85 108,744 +0.10(+0.12%)
Feb 21, 2006 84.40 85.39 84.16 84.75 42,187 +0.16(+0.19%)
Feb 17, 2006 85.00 85.00 83.76 84.59 89,523 +1.94(+2.35%)
Feb 15, 2006 83.55 84.84 82.28 82.65 160,389 -1.10(-1.31%)
Feb 14, 2006 83.49 84.99 83.01 83.75 82,895 +1.25(+1.52%)
Feb 13, 2006 82.75 82.75 82.10 82.50 46,855 +0.00(+0.00%)
Feb 10, 2006 82.75 82.85 82.01 82.50 60,843 +0.04(+0.05%)
Feb 09, 2006 82.43 82.73 81.65 82.46 79,747 +0.65(+0.79%)
Feb 08, 2006 82.54 82.54 81.51 81.81 76,592 -2.55(-3.02%)
Feb 07, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Feb 06, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Feb 03, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Feb 02, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Feb 01, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 31, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 30, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 27, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 26, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 25, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 24, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 23, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 20, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 19, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 18, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 17, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 13, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 12, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 11, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 10, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 09, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 06, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 05, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 04, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Jan 03, 2006 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Dec 30, 2005 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Dec 29, 2005 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Dec 28, 2005 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Dec 23, 2005 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Dec 22, 2005 84.36 84.36 84.36 84.36 0 +0.00(+0.00%)
Dec 21, 2005 84.10 84.73 84.36 84.36 80,500 +0.00(+0.00%)
Dec 20, 2005 84.10 84.73 84.36 84.36 80,500 +0.66(+0.79%)
Dec 19, 2005 82.99 84.24 82.52 83.70 85,618 +0.71(+0.86%)
Dec 16, 2005 82.45 83.00 80.11 82.99 271,449 +0.54(+0.65%)
Dec 15, 2005 85.25 85.25 82.25 82.45 102,141 -2.93(-3.43%)
Dec 14, 2005 87.60 87.60 84.75 85.38 145,688 -2.42(-2.76%)
Dec 13, 2005 87.25 87.90 86.97 87.80 67,777 +0.92(+1.06%)
Dec 12, 2005 88.25 88.25 86.88 86.88 114,022 -0.49(-0.56%)
Dec 09, 2005 88.60 88.75 87.35 87.37 62,096 -1.13(-1.28%)
Dec 08, 2005 89.00 89.67 88.25 88.50 52,833 +0.10(+0.11%)
Dec 07, 2005 87.91 89.15 87.63 88.40 201,219 +0.79(+0.90%)
Dec 06, 2005 88.01 88.75 87.51 87.61 98,788 -0.64(-0.73%)
Dec 05, 2005 89.80 90.00 88.15 88.25 77,183 -2.25(-2.49%)
Dec 02, 2005 92.19 92.19 90.01 90.50 150,024 -1.20(-1.31%)
Dec 01, 2005 88.60 92.50 88.60 91.70 235,699 +1.70(+1.89%)
Nov 30, 2005 95.26 95.40 90.00 90.00 206,388 -5.85(-6.10%)
Nov 29, 2005 95.95 96.30 95.30 95.85 60,500 +0.06(+0.06%)
Nov 28, 2005 95.70 96.20 95.20 95.79 73,627 +0.49(+0.51%)
Nov 25, 2005 95.49 95.74 95.02 95.30 69,800 -1.05(-1.09%)
Nov 23, 2005 95.88 96.35 95.61 96.35 51,309 +0.47(+0.49%)
Nov 22, 2005 96.10 96.39 95.38 95.88 49,027 -0.47(-0.49%)
Nov 21, 2005 97.12 97.13 96.05 96.35 59,748 +0.53(+0.55%)
Nov 18, 2005 98.01 98.37 95.82 95.82 36,501 -2.19(-2.23%)
Nov 17, 2005 98.07 98.50 98.00 98.01 82,473 -0.50(-0.51%)
Nov 16, 2005 98.85 99.32 98.00 98.51 70,214 -0.08(-0.08%)
Nov 15, 2005 99.00 99.25 98.00 98.59 48,779 -0.10(-0.10%)
Nov 14, 2005 98.05 99.26 98.00 98.69 37,697 +0.32(+0.33%)
Nov 11, 2005 98.37 98.39 98.00 98.37 40,630 +0.00(+0.00%)
Nov 10, 2005 99.00 99.00 97.18 98.37 88,128 -1.73(-1.73%)
Nov 09, 2005 99.11 100.33 99.04 100.10 105,842 +0.10(+0.10%)
Nov 08, 2005 99.31 100.00 99.02 100.00 146,567 +0.01(+0.01%)
Nov 07, 2005 99.99 100.82 99.25 99.99 110,041 -0.01(-0.01%)
Nov 04, 2005 99.15 100.00 98.53 100.00 77,241 +0.87(+0.88%)
Nov 03, 2005 100.20 100.20 98.90 99.13 87,741 -0.85(-0.85%)
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.