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 (%)
Feb 28, 2019 93.04 94.49 92.80 93.80 266,756 +0.73(+0.78%)
Feb 27, 2019 92.34 93.21 92.11 93.07 282,405 +0.76(+0.82%)
Feb 26, 2019 92.72 94.37 91.41 92.31 956,679 -3.06(-3.21%)
Feb 25, 2019 96.03 96.03 95.27 95.37 118,984 +0.24(+0.25%)
Feb 22, 2019 96.44 96.75 94.94 95.13 164,859 -1.21(-1.26%)
Feb 21, 2019 97.75 97.97 96.03 96.34 271,288 -1.37(-1.40%)
Feb 20, 2019 97.71 97.93 97.49 97.71 143,922 +0.04(+0.04%)
Feb 19, 2019 97.14 98.01 97.14 97.67 142,047 +0.42(+0.43%)
Feb 15, 2019 97.25 97.25 97.25 0 +0.60(+0.62%)
Feb 14, 2019 96.22 97.71 95.79 96.65 205,056 +0.54(+0.56%)
Feb 13, 2019 97.72 97.97 96.11 96.11 127,125 -1.42(-1.46%)
Feb 12, 2019 97.13 97.96 97.10 97.53 183,954 +0.64(+0.66%)
Feb 11, 2019 97.32 97.59 96.40 96.89 125,641 -0.26(-0.27%)
Feb 08, 2019 97.92 97.92 96.59 97.15 163,663 -0.73(-0.75%)
Feb 07, 2019 98.00 98.24 97.32 97.88 201,080 -0.19(-0.19%)
Feb 06, 2019 97.61 98.11 96.95 98.07 172,454 +0.32(+0.33%)
Feb 05, 2019 96.08 98.00 96.08 97.75 256,648 +1.90(+1.98%)
Feb 04, 2019 95.63 96.27 95.25 95.85 164,174 +0.46(+0.48%)
Feb 01, 2019 95.17 95.63 94.57 95.39 146,314 -0.05(-0.05%)
Jan 31, 2019 94.32 95.59 93.89 95.44 221,012 +1.15(+1.22%)
Jan 30, 2019 94.59 94.90 94.15 94.29 187,836 -0.37(-0.39%)
Jan 29, 2019 94.72 95.11 93.90 94.66 184,983 -0.16(-0.17%)
Jan 28, 2019 93.78 95.15 93.65 94.82 122,020 +0.63(+0.67%)
Jan 25, 2019 94.20 94.74 93.24 94.19 110,410 +0.10(+0.11%)
Jan 24, 2019 93.50 94.31 93.33 94.09 172,430 +0.39(+0.42%)
Jan 23, 2019 94.60 95.24 93.17 93.70 168,497 -0.55(-0.58%)
Jan 22, 2019 94.03 94.57 93.78 94.25 189,205 +0.18(+0.19%)
Jan 21, 2019 94.11 94.16 93.44 94.07 40,226 +0.06(+0.06%)
Jan 18, 2019 93.82 94.16 93.42 94.01 146,021 +0.39(+0.42%)
Jan 17, 2019 93.18 94.03 92.99 93.62 146,778 +0.22(+0.24%)
Jan 16, 2019 94.00 94.37 92.95 93.40 201,352 -0.32(-0.34%)
Jan 15, 2019 93.59 94.02 93.25 93.72 130,369 +0.24(+0.26%)
Jan 14, 2019 93.88 93.89 92.89 93.48 154,454 -0.53(-0.56%)
Jan 11, 2019 92.76 94.20 92.61 94.01 233,442 +1.25(+1.35%)
Jan 10, 2019 92.00 92.83 91.80 92.76 169,302 +0.54(+0.59%)
Jan 09, 2019 91.31 92.31 90.74 92.22 244,530 +1.32(+1.45%)
Jan 08, 2019 91.18 91.31 90.58 90.90 221,000 +0.02(+0.02%)
Jan 07, 2019 90.16 91.06 89.10 90.88 201,888 +0.67(+0.74%)
Jan 04, 2019 89.86 90.31 89.23 90.21 170,645 +1.01(+1.13%)
Jan 03, 2019 90.03 90.04 88.08 89.20 242,999 -1.21(-1.34%)
Jan 02, 2019 89.86 90.50 89.36 90.41 216,447 +0.36(+0.40%)
Dec 31, 2018 90.05 90.05 90.05 0 +0.42(+0.47%)
Dec 28, 2018 88.69 89.91 88.69 89.63 192,506 +1.18(+1.33%)
Dec 27, 2018 88.66 89.06 87.55 88.45 329,770 +0.96(+1.10%)
Dec 24, 2018 87.49 87.49 87.49 0 -0.42(-0.48%)
Dec 21, 2018 89.41 90.04 87.55 87.91 610,987 -1.51(-1.69%)
Dec 20, 2018 91.26 91.73 89.17 89.42 176,584 -1.79(-1.96%)
Dec 19, 2018 91.78 92.98 91.11 91.21 486,561 -0.41(-0.45%)
Dec 18, 2018 92.61 93.81 91.25 91.62 536,956 -1.15(-1.24%)
Dec 17, 2018 92.20 93.57 92.20 92.77 347,272 -0.15(-0.16%)
Dec 14, 2018 93.31 94.14 92.25 92.92 238,964 -0.91(-0.97%)
Dec 13, 2018 92.49 94.40 92.46 93.83 311,334 +1.19(+1.28%)
Dec 12, 2018 94.54 94.72 91.95 92.64 469,321 -1.43(-1.52%)
Dec 11, 2018 95.65 96.62 93.88 94.07 500,994 -1.21(-1.27%)
Dec 10, 2018 94.98 95.62 94.45 95.28 195,556 +0.47(+0.50%)
Dec 07, 2018 96.05 96.83 94.61 94.81 365,709 -0.74(-0.77%)
Dec 06, 2018 95.48 96.20 94.04 95.55 399,341 -0.89(-0.92%)
Dec 05, 2018 97.20 98.08 96.11 96.44 426,993 -0.61(-0.63%)
Dec 04, 2018 96.86 97.67 96.62 97.05 343,418 -0.15(-0.15%)
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.