George Weston Limited (TSX: WN )

136.04 CAD -0.44 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 69.00 69.16 68.30 69.14 154,919 +0.54(+0.79%)
Oct 30, 2007 69.71 69.71 68.32 68.60 85,762 -1.30(-1.86%)
Oct 29, 2007 69.94 70.00 69.34 69.90 102,384 -0.04(-0.06%)
Oct 26, 2007 69.00 69.94 68.79 69.94 86,109 +1.33(+1.94%)
Oct 25, 2007 69.49 69.49 68.61 68.61 83,372 -0.56(-0.81%)
Oct 24, 2007 68.50 69.30 68.38 69.17 52,675 +0.22(+0.32%)
Oct 23, 2007 68.55 69.44 68.55 68.95 77,858 +0.15(+0.22%)
Oct 19, 2007 69.25 69.45 68.27 68.80 99,625 -0.51(-0.74%)
Oct 18, 2007 69.85 69.90 69.18 69.31 68,674 -0.54(-0.77%)
Oct 17, 2007 69.50 69.96 69.37 69.85 90,154 +0.35(+0.50%)
Oct 16, 2007 69.75 70.35 69.31 69.50 45,860 -0.33(-0.47%)
Oct 15, 2007 70.11 70.40 69.58 69.83 69,730 -0.67(-0.95%)
Oct 12, 2007 70.71 70.94 70.23 70.50 60,339 -0.20(-0.28%)
Oct 11, 2007 70.64 70.96 70.42 70.70 53,918 +0.32(+0.45%)
Oct 10, 2007 70.22 70.84 69.66 70.38 105,660 -0.38(-0.54%)
Oct 09, 2007 71.01 71.37 70.76 70.76 60,900 -0.49(-0.69%)
Oct 08, 2007 71.66 71.66 71.02 71.25 47,831 +0.00(+0.00%)
Oct 05, 2007 71.66 71.66 71.02 71.25 47,831 -0.01(-0.01%)
Oct 04, 2007 71.21 71.47 70.86 71.26 144,634 +0.25(+0.35%)
Oct 03, 2007 71.00 71.76 70.91 71.01 75,450 -0.49(-0.69%)
Oct 02, 2007 71.50 71.60 71.09 71.50 74,956 +0.27(+0.38%)
Oct 01, 2007 71.15 71.85 71.00 71.23 73,739 +0.23(+0.32%)
Sep 28, 2007 71.25 71.40 70.54 71.00 81,113 -0.40(-0.56%)
Sep 27, 2007 71.74 71.74 71.18 71.40 37,050 -0.17(-0.24%)
Sep 26, 2007 71.75 71.75 70.89 71.57 88,368 +0.12(+0.17%)
Sep 25, 2007 70.59 71.60 70.11 71.45 92,786 +1.15(+1.64%)
Sep 24, 2007 71.21 71.47 70.25 70.30 163,443 -0.70(-0.99%)
Sep 21, 2007 68.97 71.50 68.97 71.00 277,662 +2.20(+3.20%)
Sep 20, 2007 70.25 70.25 68.48 68.80 207,294 -1.12(-1.60%)
Sep 19, 2007 71.05 71.41 69.78 69.92 114,020 -1.13(-1.59%)
Sep 18, 2007 70.55 71.24 70.51 71.05 91,191 +0.09(+0.13%)
Sep 17, 2007 71.31 71.38 70.73 70.96 91,030 -0.32(-0.45%)
Sep 14, 2007 70.75 71.28 70.75 71.28 56,919 +0.36(+0.51%)
Sep 13, 2007 70.51 71.02 70.51 70.92 114,297 +0.08(+0.11%)
Sep 12, 2007 70.00 70.95 69.69 70.84 113,037 +0.53(+0.75%)
Sep 11, 2007 70.00 70.59 69.85 70.31 163,671 +0.53(+0.76%)
Sep 10, 2007 69.96 70.56 69.52 69.78 129,146 -0.42(-0.60%)
Sep 07, 2007 70.00 70.81 69.85 70.20 120,025 -0.71(-1.00%)
Sep 06, 2007 70.54 71.18 70.05 70.91 103,550 -0.24(-0.34%)
Sep 05, 2007 71.17 71.57 70.63 71.15 106,235 -0.35(-0.49%)
Sep 04, 2007 71.65 72.25 71.20 71.50 85,816 -0.10(-0.14%)
Aug 31, 2007 71.16 71.86 71.16 71.60 102,017 +0.52(+0.73%)
Aug 30, 2007 71.67 71.67 70.32 71.08 84,997 -0.48(-0.67%)
Aug 29, 2007 72.22 72.32 71.40 71.56 104,770 -0.46(-0.64%)
Aug 28, 2007 72.00 72.68 71.66 72.02 106,403 -0.11(-0.15%)
Aug 27, 2007 72.70 72.70 72.08 72.13 42,710 -0.59(-0.81%)
Aug 24, 2007 72.52 72.83 72.07 72.72 61,926 +0.20(+0.28%)
Aug 23, 2007 72.85 72.86 72.07 72.52 217,979 -0.36(-0.49%)
Aug 22, 2007 73.51 73.68 72.52 72.88 107,727 +0.07(+0.10%)
Aug 21, 2007 73.11 73.89 72.49 72.81 89,406 -0.28(-0.38%)
Aug 20, 2007 73.88 73.88 72.63 73.09 93,781 -0.16(-0.22%)
Aug 17, 2007 75.23 75.23 71.50 73.25 174,097 -0.04(-0.05%)
Aug 16, 2007 74.42 74.42 72.50 73.29 361,251 -1.01(-1.36%)
Aug 15, 2007 74.50 75.74 73.84 74.30 210,625 -1.30(-1.72%)
Aug 14, 2007 74.58 75.95 74.58 75.60 170,940 +1.01(+1.35%)
Aug 13, 2007 73.50 75.39 73.50 74.59 112,282 +0.27(+0.36%)
Aug 10, 2007 75.71 75.71 73.45 74.32 209,958 -0.98(-1.30%)
Aug 09, 2007 75.65 75.85 74.39 75.30 190,566 -0.35(-0.46%)
Aug 08, 2007 76.71 76.71 75.50 75.65 159,184 -0.39(-0.51%)
Aug 07, 2007 75.99 76.99 75.37 76.04 130,547 +0.24(+0.32%)
Aug 06, 2007 76.17 76.41 75.62 75.80 143,849 +0.00(+0.00%)
Aug 03, 2007 76.17 76.41 75.62 75.80 143,849 -0.88(-1.15%)
Aug 02, 2007 75.90 76.84 75.90 76.68 175,514 +0.08(+0.10%)
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.