George Weston Limited (TSX: WN )

124.58 CAD +1.67 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 70.00 70.24 69.41 69.74 78,462 -0.09(-0.13%)
Oct 31, 2006 69.74 69.93 69.30 69.83 157,370 +0.52(+0.75%)
Oct 30, 2006 69.94 69.94 69.05 69.31 124,829 -0.44(-0.63%)
Oct 27, 2006 69.86 70.13 69.09 69.75 114,570 -0.13(-0.19%)
Oct 26, 2006 69.77 70.40 69.76 69.88 126,434 -0.12(-0.17%)
Oct 25, 2006 70.03 70.10 69.50 70.00 71,795 -0.34(-0.48%)
Oct 24, 2006 69.16 70.34 69.16 70.34 81,906 +0.49(+0.70%)
Oct 23, 2006 70.50 70.69 69.44 69.85 124,063 -0.59(-0.84%)
Oct 20, 2006 70.64 70.90 70.05 70.44 87,062 +0.09(+0.13%)
Oct 19, 2006 70.50 71.08 69.52 70.35 88,004 -0.63(-0.89%)
Oct 18, 2006 71.20 71.65 70.75 70.98 140,855 -0.02(-0.03%)
Oct 17, 2006 72.25 72.25 70.18 71.00 191,583 -0.84(-1.17%)
Oct 16, 2006 72.19 72.19 71.07 71.84 149,634 -0.06(-0.08%)
Oct 13, 2006 70.90 72.20 70.75 71.90 237,248 +0.65(+0.91%)
Oct 12, 2006 69.95 71.40 69.56 71.25 169,938 +1.57(+2.25%)
Oct 11, 2006 70.30 70.46 69.34 69.68 182,019 -0.39(-0.56%)
Oct 10, 2006 70.44 71.73 70.07 70.07 157,831 -0.85(-1.20%)
Oct 09, 2006 70.70 71.25 70.50 70.92 121,730 +0.00(+0.00%)
Oct 06, 2006 70.70 71.25 70.50 70.92 121,730 +0.22(+0.31%)
Oct 05, 2006 70.99 71.25 70.54 70.70 114,838 -0.05(-0.07%)
Oct 04, 2006 70.40 71.00 70.40 70.75 92,507 +0.11(+0.16%)
Oct 03, 2006 71.75 71.75 70.30 70.64 196,200 -1.12(-1.56%)
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.