George Weston Limited (TSX: WN )

129.46 CAD +1.96 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 111.12 113.81 111.12 111.46 210,842 +0.42(+0.38%)
Sep 27, 2019 112.61 112.61 110.64 111.04 128,458 -1.18(-1.05%)
Sep 26, 2019 113.21 113.32 112.18 112.22 163,575 -0.95(-0.84%)
Sep 25, 2019 113.02 113.94 112.78 113.17 244,843 +0.26(+0.23%)
Sep 24, 2019 112.77 113.85 112.08 112.91 182,914 +0.84(+0.75%)
Sep 23, 2019 111.82 112.63 111.44 112.07 190,080 +0.06(+0.05%)
Sep 20, 2019 111.40 112.45 111.18 112.01 528,485 +0.77(+0.69%)
Sep 19, 2019 111.41 112.42 110.78 111.24 137,766 -0.12(-0.11%)
Sep 18, 2019 110.62 111.61 110.29 111.36 242,413 +0.65(+0.59%)
Sep 17, 2019 108.68 111.22 108.10 110.71 241,956 +1.85(+1.70%)
Sep 16, 2019 109.43 109.75 108.52 108.86 157,594 -0.83(-0.76%)
Sep 13, 2019 109.68 110.30 109.44 109.69 184,384 -0.14(-0.13%)
Sep 12, 2019 109.95 110.49 109.32 109.83 193,589 -0.51(-0.46%)
Sep 11, 2019 111.18 111.19 109.99 110.34 162,745 -0.60(-0.54%)
Sep 10, 2019 111.19 111.23 109.61 110.94 164,834 -0.36(-0.32%)
Sep 09, 2019 111.10 111.46 110.58 111.30 135,489 +0.09(+0.08%)
Sep 06, 2019 110.41 111.49 110.22 111.21 195,911 +0.85(+0.77%)
Sep 05, 2019 110.42 111.24 110.20 110.36 216,417 +0.36(+0.33%)
Sep 04, 2019 108.76 110.42 108.61 110.00 213,995 +1.33(+1.22%)
Sep 03, 2019 108.09 108.95 107.96 108.67 124,280 +0.50(+0.46%)
Aug 30, 2019 108.17 108.17 108.17 0 -0.63(-0.58%)
Aug 29, 2019 108.26 109.00 108.10 108.80 91,216 +0.68(+0.63%)
Aug 28, 2019 106.77 108.35 106.77 108.12 91,183 +0.83(+0.77%)
Aug 27, 2019 106.16 107.46 105.17 107.29 236,301 +1.08(+1.02%)
Aug 26, 2019 105.69 106.54 105.40 106.21 100,915 +0.62(+0.59%)
Aug 23, 2019 106.87 107.38 105.35 105.59 162,021 -1.54(-1.44%)
Aug 22, 2019 107.25 107.68 106.41 107.13 93,404 -0.29(-0.27%)
Aug 21, 2019 107.59 107.93 106.95 107.42 134,375 +0.23(+0.21%)
Aug 20, 2019 107.30 107.59 106.42 107.19 117,483 -0.35(-0.33%)
Aug 19, 2019 107.89 108.53 107.01 107.54 393,003 +0.12(+0.11%)
Aug 16, 2019 106.99 107.53 106.02 107.42 237,816 +1.31(+1.23%)
Aug 15, 2019 106.13 107.01 105.89 106.11 153,231 -0.02(-0.02%)
Aug 14, 2019 106.57 107.35 105.74 106.13 249,811 -1.12(-1.04%)
Aug 13, 2019 105.40 107.91 105.40 107.25 312,611 +1.36(+1.28%)
Aug 12, 2019 105.88 106.83 105.61 105.89 120,275 -0.30(-0.28%)
Aug 09, 2019 106.24 106.71 105.55 106.19 116,817 -0.24(-0.23%)
Aug 08, 2019 106.16 107.32 105.81 106.43 144,786 +0.47(+0.44%)
Aug 07, 2019 105.13 106.26 104.71 105.96 181,016 +0.28(+0.26%)
Aug 06, 2019 104.74 106.03 104.05 105.68 224,459 -0.25(-0.24%)
Aug 02, 2019 105.93 105.93 105.93 0 -0.45(-0.42%)
Aug 01, 2019 104.32 107.05 104.32 106.38 226,637 +2.00(+1.92%)
Jul 31, 2019 103.58 104.58 103.48 104.38 311,595 +0.43(+0.41%)
Jul 30, 2019 104.25 104.90 103.37 103.95 160,345 -0.52(-0.50%)
Jul 29, 2019 104.02 105.00 103.61 104.47 174,547 +0.18(+0.17%)
Jul 26, 2019 100.75 104.33 100.75 104.29 221,300 +3.31(+3.28%)
Jul 25, 2019 99.72 101.14 99.25 100.98 240,603 +1.35(+1.36%)
Jul 24, 2019 100.33 100.38 98.82 99.63 199,785 -0.69(-0.69%)
Jul 23, 2019 100.17 100.99 99.39 100.32 127,968 +0.23(+0.23%)
Jul 22, 2019 99.59 100.20 99.47 100.09 99,733 +0.49(+0.49%)
Jul 19, 2019 99.95 100.75 99.29 99.60 235,484 -0.39(-0.39%)
Jul 18, 2019 100.15 100.44 99.36 99.99 172,765 -0.37(-0.37%)
Jul 17, 2019 100.64 100.82 99.91 100.36 107,206 -0.51(-0.51%)
Jul 16, 2019 101.12 101.27 100.53 100.87 131,572 -0.36(-0.36%)
Jul 15, 2019 101.20 101.60 100.27 101.23 89,262 +0.09(+0.09%)
Jul 12, 2019 101.44 101.74 100.94 101.14 164,617 -0.38(-0.37%)
Jul 11, 2019 100.92 101.99 100.36 101.52 170,382 +0.84(+0.83%)
Jul 10, 2019 100.01 101.59 100.01 100.68 150,683 +0.56(+0.56%)
Jul 09, 2019 99.31 100.86 99.31 100.12 191,200 +0.70(+0.70%)
Jul 08, 2019 99.80 100.35 99.30 99.42 184,975 -0.52(-0.52%)
Jul 05, 2019 100.11 100.46 99.33 99.94 111,079 -0.41(-0.41%)
Jul 04, 2019 100.42 100.52 99.83 100.35 54,432 -0.08(-0.08%)
Jul 03, 2019 99.38 100.83 99.00 100.43 133,004 +1.09(+1.10%)
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.