George Weston Limited (TSX: WN )

137.69 CAD +1.65 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 103.72 103.72 103.72 0 +0.95(+0.92%)
Mar 28, 2018 101.25 102.81 101.25 102.77 166,934 +1.70(+1.68%)
Mar 27, 2018 101.95 102.30 100.62 101.07 177,739 -0.66(-0.65%)
Mar 26, 2018 101.59 101.93 100.74 101.73 122,799 +0.75(+0.74%)
Mar 23, 2018 102.68 102.68 100.82 100.98 91,323 -1.44(-1.41%)
Mar 22, 2018 103.77 103.79 102.31 102.42 145,182 -1.49(-1.43%)
Mar 21, 2018 104.86 105.25 103.80 103.91 211,285 -1.21(-1.15%)
Mar 20, 2018 104.22 105.40 103.53 105.12 165,795 +0.93(+0.89%)
Mar 19, 2018 104.36 104.48 103.72 104.19 105,437 -0.04(-0.04%)
Mar 16, 2018 104.80 105.65 104.13 104.23 311,286 -0.60(-0.57%)
Mar 15, 2018 105.79 106.10 104.64 104.83 138,191 -1.19(-1.12%)
Mar 14, 2018 105.35 106.28 105.11 106.02 145,097 +0.38(+0.36%)
Mar 13, 2018 105.92 106.43 105.48 105.64 91,681 -0.37(-0.35%)
Mar 12, 2018 105.54 106.67 105.38 106.01 169,195 +0.35(+0.33%)
Mar 09, 2018 105.27 105.75 104.77 105.66 73,181 +0.61(+0.58%)
Mar 08, 2018 104.59 105.37 104.40 105.05 93,788 +0.48(+0.46%)
Mar 07, 2018 105.12 105.64 104.47 104.57 109,325 -0.95(-0.90%)
Mar 06, 2018 104.68 105.52 103.45 105.52 143,687 +0.70(+0.67%)
Mar 05, 2018 103.49 105.06 103.48 104.82 98,072 +0.70(+0.67%)
Mar 02, 2018 103.47 104.29 102.62 104.12 97,878 +0.37(+0.36%)
Mar 01, 2018 104.71 104.85 103.25 103.75 134,884 -1.16(-1.11%)
Feb 28, 2018 104.90 105.71 104.56 104.91 201,265 +0.07(+0.07%)
Feb 27, 2018 103.79 106.77 103.79 104.84 180,122 +0.86(+0.83%)
Feb 26, 2018 103.43 104.96 103.28 103.98 162,948 +0.82(+0.79%)
Feb 23, 2018 103.33 103.72 102.85 103.16 104,472 +0.13(+0.13%)
Feb 22, 2018 102.84 103.03 115,822 -1.17(-1.12%)
Feb 21, 2018 104.59 105.01 103.65 104.20 98,264 -0.61(-0.58%)
Feb 20, 2018 105.49 105.79 104.14 104.81 105,868 -0.46(-0.44%)
Feb 16, 2018 105.27 105.27 105.27 0 +1.46(+1.41%)
Feb 15, 2018 104.14 104.50 102.75 103.81 148,939 +0.20(+0.19%)
Feb 14, 2018 103.27 104.03 102.68 103.61 125,623 -0.08(-0.08%)
Feb 13, 2018 102.97 103.69 154,719 -0.67(-0.64%)
Feb 12, 2018 103.16 104.63 102.84 104.36 129,097 +1.46(+1.42%)
Feb 09, 2018 102.63 103.12 102.05 102.90 205,526 +0.51(+0.50%)
Feb 08, 2018 103.80 104.70 102.37 102.39 128,215 -1.44(-1.39%)
Feb 07, 2018 104.00 104.00 103.30 103.83 149,966 -0.19(-0.18%)
Feb 06, 2018 103.77 104.36 102.36 104.02 224,800 -0.27(-0.26%)
Feb 05, 2018 104.82 105.15 104.11 104.29 112,743 -0.88(-0.84%)
Feb 02, 2018 105.86 106.36 104.85 105.17 109,802 -1.03(-0.97%)
Feb 01, 2018 107.79 107.81 105.45 106.20 253,608 -1.52(-1.41%)
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%)
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.