George Weston Limited (TSX: WN )

133.20 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 57.76 59.60 57.76 59.23 123,309 +0.88(+1.51%)
Apr 29, 2009 59.20 59.20 57.38 58.35 145,126 -0.20(-0.34%)
Apr 28, 2009 58.77 59.50 58.21 58.55 60,314 -0.22(-0.37%)
Apr 27, 2009 58.46 59.60 58.07 58.77 102,877 +0.31(+0.53%)
Apr 24, 2009 58.22 58.85 57.68 58.46 112,582 +0.22(+0.38%)
Apr 23, 2009 57.76 58.24 56.56 58.24 101,692 +1.20(+2.10%)
Apr 22, 2009 58.40 58.40 57.00 57.04 82,578 -1.36(-2.33%)
Apr 21, 2009 57.35 58.40 57.05 58.40 255,679 +1.19(+2.08%)
Apr 20, 2009 57.40 58.04 56.58 57.21 67,884 -0.19(-0.33%)
Apr 17, 2009 57.98 58.47 57.18 57.40 117,584 -0.04(-0.07%)
Apr 16, 2009 56.31 57.53 55.73 57.44 112,037 +1.29(+2.30%)
Apr 15, 2009 55.48 56.74 54.85 56.15 101,511 +1.15(+2.09%)
Apr 14, 2009 55.60 55.61 53.91 55.00 127,233 +0.02(+0.04%)
Apr 13, 2009 55.75 55.99 54.93 54.98 67,804 -1.12(-2.00%)
Apr 09, 2009 57.19 60.11 55.98 56.10 83,495 -0.61(-1.08%)
Apr 08, 2009 56.75 60.11 56.64 56.71 126,367 -0.54(-0.94%)
Apr 07, 2009 56.67 57.28 56.64 57.25 147,244 -0.03(-0.05%)
Apr 06, 2009 56.50 57.28 56.64 57.28 176,826 +0.64(+1.13%)
Apr 03, 2009 58.05 60.11 56.64 56.64 140,197 -1.81(-3.10%)
Apr 02, 2009 59.00 58.45 58.21 58.45 131,404 +0.24(+0.41%)
Apr 01, 2009 58.50 58.50 58.21 58.21 136,949 -0.29(-0.50%)
Mar 31, 2009 59.50 60.11 58.50 58.50 173,692 -1.61(-2.68%)
Mar 30, 2009 57.74 60.11 58.26 60.11 152,922 +0.90(+1.52%)
Mar 26, 2009 58.75 59.21 58.75 59.21 159,238 +0.46(+0.78%)
Mar 25, 2009 58.70 58.75 58.55 58.75 101,844 +0.20(+0.34%)
Mar 24, 2009 59.79 59.69 58.55 58.55 126,441 -1.14(-1.91%)
Mar 23, 2009 59.85 59.69 58.91 59.69 134,068 +0.69(+1.17%)
Mar 20, 2009 58.90 59.00 58.90 59.00 193,303 +0.10(+0.17%)
Mar 19, 2009 61.25 61.45 58.68 58.90 153,902 -2.55(-4.15%)
Mar 18, 2009 60.68 62.59 60.50 61.45 117,370 +0.95(+1.57%)
Mar 17, 2009 60.45 60.50 60.00 60.50 168,859 +0.50(+0.83%)
Mar 16, 2009 58.95 60.45 58.83 60.00 159,596 +0.70(+1.18%)
Mar 13, 2009 59.20 59.91 57.51 59.30 90,038 +0.26(+0.44%)
Mar 12, 2009 59.75 59.75 58.32 59.04 176,037 -0.71(-1.19%)
Mar 11, 2009 61.00 61.23 58.86 59.75 110,417 -1.43(-2.34%)
Mar 10, 2009 60.42 61.50 60.41 61.18 153,673 +0.78(+1.29%)
Mar 09, 2009 59.80 60.88 59.80 60.40 122,197 -0.52(-0.85%)
Mar 06, 2009 60.90 61.70 60.50 60.92 162,423 +0.45(+0.74%)
Mar 05, 2009 60.89 61.33 59.91 60.47 160,889 -0.42(-0.69%)
Mar 04, 2009 60.75 61.26 59.96 60.89 210,460 -0.10(-0.16%)
Mar 02, 2009 60.49 60.99 59.69 60.99 173,278 +0.50(+0.83%)
Feb 27, 2009 60.25 60.75 58.10 60.49 207,338 +0.09(+0.15%)
Feb 26, 2009 61.00 61.00 59.95 60.40 97,104 +0.55(+0.92%)
Feb 25, 2009 62.94 62.94 59.61 59.85 109,965 -3.32(-5.26%)
Feb 24, 2009 60.15 64.07 60.15 63.17 146,886 +1.86(+3.03%)
Feb 23, 2009 62.21 62.99 61.02 61.31 119,641 -1.94(-3.07%)
Feb 20, 2009 62.50 64.14 61.26 63.25 86,722 -0.53(-0.83%)
Feb 19, 2009 62.20 64.45 62.20 63.78 86,993 +0.78(+1.24%)
Feb 18, 2009 63.64 64.64 62.81 63.00 130,978 -0.61(-0.96%)
Feb 17, 2009 63.50 64.22 62.52 63.61 66,757 -0.36(-0.56%)
Feb 13, 2009 64.65 64.99 63.55 63.97 47,368 -0.62(-0.96%)
Feb 12, 2009 63.75 64.88 63.17 64.59 130,145 +1.59(+2.52%)
Feb 11, 2009 61.51 64.77 61.30 63.00 179,188 +0.93(+1.50%)
Feb 10, 2009 63.05 63.94 62.03 62.07 139,224 -1.41(-2.22%)
Feb 09, 2009 63.79 63.79 62.91 63.48 64,095 +0.30(+0.47%)
Feb 06, 2009 63.89 64.00 62.31 63.18 91,130 -0.72(-1.13%)
Feb 05, 2009 62.36 64.42 61.60 63.90 69,204 +1.55(+2.49%)
Feb 04, 2009 64.11 64.22 61.57 62.35 148,290 -1.75(-2.73%)
Feb 03, 2009 64.61 64.80 63.51 64.10 100,644 -0.51(-0.79%)
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.