George Weston Limited (TSX: WN )

132.31 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 78.00 78.96 77.75 78.19 152,416 -0.11(-0.14%)
Jan 30, 2007 77.85 78.50 77.80 78.30 104,215 +0.23(+0.29%)
Jan 29, 2007 78.01 78.68 77.74 78.07 44,558 -0.31(-0.40%)
Jan 26, 2007 79.25 79.25 78.05 78.38 118,656 -0.52(-0.66%)
Jan 25, 2007 78.45 79.01 77.76 78.90 110,138 +0.45(+0.57%)
Jan 24, 2007 76.85 78.91 76.85 78.45 237,443 +1.15(+1.49%)
Jan 23, 2007 77.00 77.39 75.04 77.30 242,500 +0.28(+0.36%)
Jan 22, 2007 78.25 78.30 77.01 77.02 146,863 -1.00(-1.28%)
Jan 19, 2007 78.05 78.75 78.02 78.02 66,447 -0.26(-0.33%)
Jan 18, 2007 78.00 78.75 78.00 78.28 78,560 +0.73(+0.94%)
Jan 17, 2007 77.65 77.84 77.02 77.55 118,621 +0.35(+0.45%)
Jan 16, 2007 79.11 79.11 77.18 77.20 141,193 -0.80(-1.03%)
Jan 12, 2007 77.80 78.50 77.79 78.00 62,386 +0.62(+0.80%)
Jan 11, 2007 76.49 77.76 76.49 77.38 115,033 +1.23(+1.62%)
Jan 10, 2007 76.60 76.98 75.80 76.15 73,042 -0.42(-0.55%)
Jan 09, 2007 76.58 77.20 76.51 76.57 61,805 -0.38(-0.49%)
Jan 08, 2007 77.00 77.92 76.30 76.95 149,351 +0.66(+0.87%)
Jan 05, 2007 76.69 77.03 75.97 76.29 75,127 -1.05(-1.36%)
Jan 04, 2007 77.41 77.41 76.24 77.34 112,445 +0.41(+0.53%)
Jan 03, 2007 75.70 77.97 75.51 76.93 135,096 +1.33(+1.76%)
Dec 29, 2006 76.50 76.98 75.60 75.60 50,524 -1.31(-1.70%)
Dec 28, 2006 76.75 77.98 76.75 76.91 82,164 -0.32(-0.41%)
Dec 27, 2006 75.74 77.93 75.74 77.23 92,191 +1.95(+2.59%)
Dec 26, 2006 74.75 75.75 74.53 75.28 94,429 +0.00(+0.00%)
Dec 22, 2006 74.75 75.75 74.53 75.28 94,429 +0.50(+0.67%)
Dec 21, 2006 74.85 74.85 74.16 74.78 150,854 +0.37(+0.50%)
Dec 20, 2006 72.85 74.79 72.85 74.41 66,794 +1.06(+1.45%)
Dec 19, 2006 73.66 73.85 73.18 73.35 127,178 -0.04(-0.05%)
Dec 18, 2006 73.24 73.88 73.00 73.39 268,109 +0.14(+0.19%)
Dec 15, 2006 73.25 73.40 73.00 73.25 303,709 +0.00(+0.00%)
Dec 14, 2006 72.72 73.25 72.02 73.25 135,162 +0.58(+0.80%)
Dec 13, 2006 74.00 74.00 71.84 72.67 134,492 -1.03(-1.40%)
Dec 12, 2006 72.51 73.88 72.40 73.70 177,832 +1.40(+1.94%)
Dec 11, 2006 71.75 72.38 71.57 72.30 102,735 +0.50(+0.70%)
Dec 08, 2006 72.49 72.91 71.75 71.80 83,022 -1.19(-1.63%)
Dec 07, 2006 73.49 73.49 72.65 72.99 52,652 +0.23(+0.32%)
Dec 06, 2006 73.43 73.69 72.76 72.76 96,323 -0.24(-0.33%)
Dec 05, 2006 72.25 73.10 71.77 73.00 104,580 +1.00(+1.39%)
Dec 04, 2006 72.00 72.75 71.50 72.00 68,729 -0.34(-0.47%)
Dec 01, 2006 71.25 72.39 71.13 72.34 90,343 +0.99(+1.39%)
Nov 30, 2006 71.95 72.00 71.13 71.35 84,289 -0.53(-0.74%)
Nov 29, 2006 71.28 71.95 71.01 71.88 131,678 +0.60(+0.84%)
Nov 28, 2006 71.00 71.53 70.70 71.28 116,940 -0.03(-0.04%)
Nov 27, 2006 72.10 72.10 70.30 71.31 209,193 -0.80(-1.11%)
Nov 24, 2006 71.75 72.39 71.65 72.11 56,486 +0.11(+0.15%)
Nov 22, 2006 72.88 72.98 72.00 72.00 112,954 -0.77(-1.06%)
Nov 21, 2006 72.95 73.25 71.85 72.77 132,313 +0.46(+0.64%)
Nov 20, 2006 71.85 72.78 70.81 72.31 173,953 +0.46(+0.64%)
Nov 17, 2006 72.06 72.32 71.01 71.85 83,444 -0.05(-0.07%)
Nov 16, 2006 69.91 72.00 69.91 71.90 235,885 +2.10(+3.01%)
Nov 15, 2006 70.35 70.55 69.60 69.80 267,915 -0.46(-0.65%)
Nov 14, 2006 71.18 71.18 70.01 70.26 136,139 -0.24(-0.34%)
Nov 13, 2006 71.40 71.40 70.25 70.50 77,479 +0.00(+0.00%)
Nov 10, 2006 70.80 71.04 70.49 70.50 149,784 +0.03(+0.04%)
Nov 09, 2006 71.97 71.97 70.35 70.47 108,331 -0.97(-1.36%)
Nov 08, 2006 72.00 72.00 70.56 71.44 126,952 +0.08(+0.11%)
Nov 07, 2006 70.26 71.73 69.83 71.36 115,522 +1.41(+2.02%)
Nov 06, 2006 69.69 70.71 69.50 69.95 92,664 -0.14(-0.20%)
Nov 03, 2006 70.24 70.24 69.15 70.09 82,596 +0.20(+0.29%)
Nov 02, 2006 70.25 70.62 69.27 69.89 137,609 +0.15(+0.22%)
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.