George Weston Limited (TSX: WN )

117.89 CAD -1.04 (-0.87%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 48.80 51.86 48.80 51.46 234,818 +2.74(+5.62%)
Sep 29, 2008 51.02 51.07 48.72 48.72 123,915 -2.00(-3.94%)
Sep 26, 2008 51.05 51.74 50.22 50.72 123,066 -0.30(-0.59%)
Sep 25, 2008 50.31 51.36 50.05 51.02 178,840 +0.22(+0.43%)
Sep 24, 2008 50.71 50.99 50.01 50.80 276,445 +0.09(+0.18%)
Sep 23, 2008 50.98 51.74 50.00 50.71 207,918 -0.18(-0.35%)
Sep 22, 2008 51.00 53.47 50.20 50.89 140,226 -0.51(-0.99%)
Sep 19, 2008 52.30 53.49 51.04 51.40 667,508 -0.96(-1.83%)
Sep 18, 2008 52.71 52.98 52.10 52.36 419,941 -0.09(-0.17%)
Sep 17, 2008 52.61 52.84 52.34 52.45 528,007 -0.16(-0.30%)
Sep 16, 2008 52.02 53.06 51.60 52.61 356,115 -0.14(-0.27%)
Sep 15, 2008 49.06 53.48 49.06 52.75 328,173 +2.06(+4.06%)
Sep 12, 2008 50.87 51.49 50.25 50.69 339,166 -0.64(-1.25%)
Sep 11, 2008 49.74 51.59 49.40 51.33 258,693 +0.78(+1.54%)
Sep 10, 2008 48.05 50.72 48.05 50.55 628,182 +1.95(+4.01%)
Sep 09, 2008 48.50 49.94 48.06 48.60 231,609 +0.44(+0.91%)
Sep 08, 2008 47.81 48.26 47.80 48.16 311,490 +0.35(+0.73%)
Sep 05, 2008 47.20 48.28 47.20 47.81 547,195 +0.27(+0.57%)
Sep 04, 2008 48.39 48.39 47.11 47.54 178,625 -0.56(-1.16%)
Sep 03, 2008 47.17 48.24 46.76 48.10 137,006 +0.75(+1.58%)
Sep 02, 2008 46.86 47.81 46.50 47.35 249,272 +0.22(+0.47%)
Aug 29, 2008 46.80 47.54 46.68 47.13 95,468 -0.03(-0.06%)
Aug 28, 2008 46.35 47.49 46.01 47.16 114,629 +0.33(+0.70%)
Aug 27, 2008 46.08 46.86 45.51 46.83 42,524 +0.74(+1.61%)
Aug 26, 2008 46.11 46.43 45.54 46.09 136,106 -0.76(-1.62%)
Aug 25, 2008 46.51 46.92 46.25 46.85 106,863 -0.23(-0.49%)
Aug 22, 2008 47.05 47.24 46.07 47.08 101,331 +0.19(+0.41%)
Aug 21, 2008 46.46 47.16 45.51 46.89 108,108 +0.13(+0.28%)
Aug 20, 2008 45.42 46.82 44.55 46.76 122,459 +1.76(+3.91%)
Aug 19, 2008 44.54 45.50 44.37 45.00 109,812 -0.46(-1.01%)
Aug 18, 2008 46.52 46.52 45.32 45.46 51,002 -0.66(-1.43%)
Aug 15, 2008 46.01 46.32 45.66 46.12 173,715 +0.19(+0.41%)
Aug 14, 2008 46.68 46.68 45.01 45.93 81,142 +0.43(+0.95%)
Aug 13, 2008 46.03 46.06 44.96 45.50 149,406 -0.51(-1.11%)
Aug 12, 2008 46.00 46.69 45.49 46.01 107,784 +0.80(+1.77%)
Aug 11, 2008 45.05 45.49 44.63 45.21 65,535 -0.28(-0.62%)
Aug 08, 2008 43.78 45.96 43.78 45.49 119,954 +0.53(+1.18%)
Aug 07, 2008 45.00 45.21 44.60 44.96 228,606 +0.23(+0.51%)
Aug 06, 2008 44.26 45.38 44.06 44.73 133,610 +0.03(+0.07%)
Aug 05, 2008 44.45 45.47 43.86 44.70 136,619 +0.29(+0.65%)
Aug 04, 2008 44.90 45.00 44.03 44.41 120,661 +0.00(+0.00%)
Aug 01, 2008 44.90 45.00 44.03 44.41 120,661 -0.14(-0.31%)
Jul 31, 2008 43.85 44.59 43.43 44.55 141,795 +0.46(+1.04%)
Jul 30, 2008 43.50 44.18 42.73 44.09 161,775 +0.55(+1.26%)
Jul 29, 2008 42.95 43.78 42.54 43.54 126,441 -0.73(-1.65%)
Jul 28, 2008 44.65 44.65 43.79 44.27 91,315 -0.38(-0.85%)
Jul 25, 2008 46.50 46.50 44.38 44.65 233,452 -1.42(-3.08%)
Jul 24, 2008 46.70 47.25 45.84 46.07 217,444 -0.63(-1.35%)
Jul 23, 2008 46.10 46.92 45.98 46.70 244,111 +0.14(+0.30%)
Jul 22, 2008 46.00 46.78 46.00 46.56 129,632 -0.26(-0.56%)
Jul 21, 2008 46.60 46.98 45.10 46.82 148,419 +0.40(+0.86%)
Jul 18, 2008 47.40 47.40 45.73 46.42 69,062 -0.27(-0.58%)
Jul 17, 2008 43.47 46.87 43.21 46.69 140,392 +3.79(+8.83%)
Jul 16, 2008 42.19 43.10 42.00 42.90 149,162 +0.74(+1.76%)
Jul 15, 2008 43.50 43.50 41.83 42.16 254,411 -1.67(-3.81%)
Jul 14, 2008 45.03 45.54 42.86 43.83 79,547 -1.28(-2.84%)
Jul 11, 2008 45.05 45.50 44.49 45.11 49,566 -0.04(-0.09%)
Jul 10, 2008 46.20 46.20 45.15 45.15 70,399 -0.45(-0.99%)
Jul 09, 2008 45.25 45.93 45.09 45.60 116,885 +0.35(+0.77%)
Jul 08, 2008 45.67 46.99 45.00 45.25 98,438 -0.86(-1.87%)
Jul 07, 2008 47.10 47.18 45.64 46.11 102,726 -0.99(-2.10%)
Jul 04, 2008 47.77 48.13 46.80 47.10 45,794 -0.90(-1.88%)
Jul 03, 2008 46.15 48.00 45.94 48.00 83,572 +1.65(+3.56%)
Jul 02, 2008 47.53 48.34 46.35 46.35 87,133 -0.78(-1.66%)
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.