George Weston Limited (TSX: WN )

117.00 CAD -1.80 (-1.52%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 117.55 119.10 117.38 118.80 149,659 +1.14(+0.97%)
Jun 16, 2021 118.92 118.97 117.48 117.66 145,032 -1.27(-1.07%)
Jun 15, 2021 118.71 119.87 118.22 118.93 153,333 -0.16(-0.13%)
Jun 14, 2021 117.88 119.09 117.75 119.09 146,830 +0.26(+0.22%)
Jun 11, 2021 118.92 119.30 118.40 118.83 60,256 +0.25(+0.21%)
Jun 10, 2021 118.33 119.34 118.17 118.58 56,512 +0.67(+0.57%)
Jun 09, 2021 119.24 119.24 116.98 117.91 182,259 -0.99(-0.83%)
Jun 08, 2021 119.23 120.30 118.45 118.90 134,885 -0.25(-0.21%)
Jun 07, 2021 118.83 119.40 118.37 119.15 87,574 +0.32(+0.27%)
Jun 04, 2021 118.54 119.09 118.07 118.83 101,589 +0.32(+0.27%)
Jun 03, 2021 118.41 119.55 118.18 118.51 108,170 +0.10(+0.08%)
Jun 02, 2021 118.11 118.56 117.75 118.41 113,441 +0.39(+0.33%)
Jun 01, 2021 118.35 120.00 117.71 118.02 291,975 +0.28(+0.24%)
May 31, 2021 118.26 119.06 117.62 117.74 107,156 -0.51(-0.43%)
May 28, 2021 118.79 119.20 118.03 118.25 121,997 +0.43(+0.36%)
May 27, 2021 118.29 119.82 117.74 117.82 345,198 -0.91(-0.77%)
May 26, 2021 118.18 119.35 117.79 118.73 157,097 +0.66(+0.56%)
May 25, 2021 117.92 118.64 116.38 118.07 165,367 +0.57(+0.49%)
May 21, 2021 117.50 117.50 117.50 0 -1.86(-1.56%)
May 20, 2021 116.26 119.99 115.90 119.36 189,376 +3.24(+2.79%)
May 19, 2021 114.53 116.56 114.53 116.12 182,852 +1.10(+0.96%)
May 18, 2021 114.89 115.26 114.52 115.02 113,960 -0.02(-0.02%)
May 17, 2021 114.86 115.71 114.20 115.04 155,438 +0.07(+0.06%)
May 14, 2021 115.10 116.09 114.44 114.97 226,421 -0.25(-0.22%)
May 13, 2021 113.27 116.42 113.27 115.22 199,582 +1.92(+1.69%)
May 12, 2021 113.38 113.90 112.50 113.30 181,215 +0.01(+0.01%)
May 11, 2021 113.25 114.42 111.92 113.29 122,457 -1.33(-1.16%)
May 10, 2021 112.08 115.95 111.99 114.62 154,254 +2.89(+2.59%)
May 07, 2021 109.80 111.94 109.80 111.73 102,436 +2.01(+1.83%)
May 06, 2021 109.77 111.60 109.69 109.72 139,701 +0.11(+0.10%)
May 05, 2021 108.65 109.80 108.62 109.61 74,417 +1.11(+1.02%)
May 04, 2021 108.29 108.91 108.00 108.50 113,681 +0.12(+0.11%)
May 03, 2021 108.81 109.84 108.11 108.38 126,107 -0.15(-0.14%)
Apr 30, 2021 108.84 109.35 108.26 108.53 145,658 -0.32(-0.29%)
Apr 29, 2021 109.52 110.34 108.80 108.85 113,775 -0.35(-0.32%)
Apr 28, 2021 109.94 110.73 108.91 109.20 131,190 -0.68(-0.62%)
Apr 27, 2021 111.32 112.03 109.87 109.88 143,368 -1.98(-1.77%)
Apr 26, 2021 111.58 112.56 110.56 111.86 75,286 -0.04(-0.04%)
Apr 23, 2021 113.01 113.01 111.75 111.90 100,086 -1.15(-1.02%)
Apr 22, 2021 113.28 113.28 112.40 113.05 130,697 -0.95(-0.83%)
Apr 21, 2021 114.77 116.00 113.51 114.00 76,747 -0.75(-0.65%)
Apr 20, 2021 113.51 114.90 113.38 114.75 113,635 +1.01(+0.89%)
Apr 19, 2021 112.36 113.95 112.36 113.74 116,338 +0.73(+0.65%)
Apr 16, 2021 113.08 113.31 112.32 113.01 123,728 +0.67(+0.60%)
Apr 15, 2021 111.45 112.68 111.45 112.34 114,957 +1.09(+0.98%)
Apr 14, 2021 112.15 112.54 110.86 111.25 134,194 -0.96(-0.86%)
Apr 13, 2021 112.18 112.92 112.01 112.21 158,079 -0.39(-0.35%)
Apr 12, 2021 111.86 113.00 111.59 112.60 127,770 +0.78(+0.70%)
Apr 09, 2021 110.52 111.86 110.51 111.82 89,916 +0.40(+0.36%)
Apr 08, 2021 112.11 112.12 110.76 111.42 98,284 -0.69(-0.62%)
Apr 07, 2021 111.89 112.50 111.84 112.11 73,058 +0.43(+0.39%)
Apr 06, 2021 111.72 112.46 110.70 111.68 85,614 -0.04(-0.04%)
Apr 05, 2021 110.70 112.09 110.70 111.72 61,419 +0.67(+0.60%)
Apr 01, 2021 111.05 111.05 111.05 0 -0.23(-0.21%)
Mar 31, 2021 111.47 112.20 110.94 111.28 254,580 -0.67(-0.60%)
Mar 30, 2021 112.01 112.52 111.05 111.95 199,144 -0.90(-0.80%)
Mar 29, 2021 107.85 113.05 107.84 112.85 246,972 +4.03(+3.70%)
Mar 26, 2021 107.79 109.75 107.77 108.82 225,933 +0.60(+0.55%)
Mar 25, 2021 108.05 108.86 107.72 108.22 208,908 +0.53(+0.49%)
Mar 24, 2021 107.74 107.94 106.51 107.69 198,451 -0.27(-0.25%)
Mar 23, 2021 105.00 108.98 103.63 107.96 426,879 +5.49(+5.36%)
Mar 22, 2021 102.09 102.85 102.07 102.47 112,650 +0.47(+0.46%)
Mar 19, 2021 101.60 103.19 101.60 102.00 735,196 +0.33(+0.32%)
Mar 18, 2021 101.90 102.37 100.87 101.67 138,641 -0.26(-0.26%)
Mar 17, 2021 102.39 102.39 101.40 101.93 235,400 -0.37(-0.36%)
Mar 16, 2021 101.04 102.64 100.69 102.30 196,703 +1.75(+1.74%)
Mar 15, 2021 102.05 102.13 100.52 100.55 181,680 -1.15(-1.13%)
Mar 12, 2021 101.88 102.23 100.92 101.70 104,332 -0.70(-0.68%)
Mar 11, 2021 101.81 102.71 101.50 102.40 266,112 +0.88(+0.87%)
Mar 10, 2021 101.28 102.44 100.64 101.52 234,223 +0.46(+0.46%)
Mar 09, 2021 101.27 102.01 100.33 101.06 326,251 -0.30(-0.30%)
Mar 08, 2021 99.70 101.62 99.37 101.36 189,569 +1.65(+1.65%)
Mar 05, 2021 99.83 100.43 99.23 99.71 283,953 +0.34(+0.34%)
Mar 04, 2021 97.99 100.32 97.30 99.37 399,743 +2.01(+2.06%)
Mar 03, 2021 96.49 98.32 96.37 97.36 273,460 +0.77(+0.80%)
Mar 02, 2021 95.34 96.82 95.34 96.59 192,672 +1.97(+2.08%)
Mar 01, 2021 93.53 95.13 93.53 94.62 186,026 +1.15(+1.23%)
Feb 26, 2021 95.00 95.00 93.28 93.47 264,154 -1.26(-1.33%)
Feb 25, 2021 92.60 94.90 92.08 94.73 224,024 +2.62(+2.84%)
Feb 24, 2021 93.06 93.44 91.95 92.11 257,525 -1.25(-1.34%)
Feb 23, 2021 94.00 94.12 93.27 93.36 132,017 -0.15(-0.16%)
Feb 22, 2021 94.36 94.36 93.32 93.51 165,448 -0.52(-0.55%)
Feb 19, 2021 94.80 94.80 93.97 94.03 125,700 -0.96(-1.01%)
Feb 18, 2021 95.13 95.44 94.85 94.99 146,691 -0.34(-0.36%)
Feb 17, 2021 96.42 96.94 95.03 95.33 202,190 -1.69(-1.74%)
Feb 16, 2021 97.08 97.40 96.25 97.02 119,494 +0.12(+0.12%)
Feb 12, 2021 96.90 96.90 96.90 0 +0.95(+0.99%)
Feb 11, 2021 95.90 96.14 95.33 95.95 111,275 -0.06(-0.06%)
Feb 10, 2021 95.11 96.06 94.94 96.01 169,859 +0.63(+0.66%)
Feb 09, 2021 95.33 95.42 94.83 95.38 174,581 +0.03(+0.03%)
Feb 08, 2021 94.71 95.49 94.68 95.35 158,562 +0.42(+0.44%)
Feb 05, 2021 95.53 95.68 94.59 94.93 115,655 -0.75(-0.78%)
Feb 04, 2021 94.08 95.73 93.59 95.68 156,482 +1.48(+1.57%)
Feb 03, 2021 95.62 95.62 93.97 94.20 165,184 -1.45(-1.52%)
Feb 02, 2021 94.99 95.78 94.97 95.65 139,174 +1.09(+1.15%)
Feb 01, 2021 92.50 94.86 92.41 94.56 271,201 +2.00(+2.16%)
Jan 29, 2021 93.70 93.70 92.03 92.56 250,250 -1.25(-1.33%)
Jan 28, 2021 93.76 93.81 92.50 93.81 185,571 +0.85(+0.91%)
Jan 27, 2021 94.40 94.45 92.75 92.96 193,958 -1.14(-1.21%)
Jan 26, 2021 94.08 94.25 92.51 94.10 156,826 +0.48(+0.51%)
Jan 25, 2021 93.60 94.25 93.16 93.62 116,795 +0.36(+0.39%)
Jan 22, 2021 94.59 94.69 92.99 93.26 236,016 -1.51(-1.59%)
Jan 21, 2021 95.06 95.29 94.42 94.77 189,017 -0.20(-0.21%)
Jan 20, 2021 95.98 95.98 94.60 94.97 148,535 -0.45(-0.47%)
Jan 19, 2021 96.88 97.26 95.22 95.42 139,166 -1.46(-1.51%)
Jan 18, 2021 97.74 98.04 96.81 96.88 70,095 -0.60(-0.62%)
Jan 15, 2021 96.97 97.62 96.39 97.48 105,353 +1.27(+1.32%)
Jan 14, 2021 96.77 96.97 96.15 96.21 175,518 -0.02(-0.02%)
Jan 13, 2021 97.25 97.45 96.20 96.23 161,258 -1.33(-1.36%)
Jan 12, 2021 97.93 97.93 96.96 97.56 110,565 -0.40(-0.41%)
Jan 11, 2021 98.80 98.80 97.46 97.96 120,655 -0.24(-0.24%)
Jan 08, 2021 96.98 98.38 96.98 98.20 109,500 +1.29(+1.33%)
Jan 07, 2021 96.97 97.47 96.24 96.91 112,700 -0.21(-0.22%)
Jan 06, 2021 96.20 97.35 95.99 97.12 224,911 +0.99(+1.03%)
Jan 05, 2021 96.18 96.18 94.84 96.13 115,173 -0.13(-0.14%)
Jan 04, 2021 95.55 96.53 95.22 96.26 111,404 +1.18(+1.24%)
Dec 31, 2020 95.08 95.08 95.08 0 -0.29(-0.30%)
Dec 30, 2020 95.70 95.82 95.11 95.37 90,876 -0.24(-0.25%)
Dec 29, 2020 96.42 96.44 95.21 95.61 94,141 -0.07(-0.07%)
Dec 24, 2020 95.68 95.68 95.68 0 +0.17(+0.18%)
Dec 23, 2020 95.61 96.02 95.15 95.51 123,120 +0.01(+0.01%)
Dec 22, 2020 96.28 96.28 95.33 95.50 277,703 -0.79(-0.82%)
Dec 21, 2020 97.98 97.98 96.19 96.29 1,446,597 -1.88(-1.92%)
Dec 18, 2020 97.68 99.31 97.24 98.17 451,924 +0.52(+0.53%)
Dec 17, 2020 99.45 99.56 97.53 97.65 232,091 -1.56(-1.57%)
Dec 16, 2020 99.66 100.64 98.99 99.21 227,217 -0.07(-0.07%)
Dec 15, 2020 99.20 99.85 98.50 99.28 169,103 +0.13(+0.13%)
Dec 14, 2020 99.65 100.09 99.02 99.15 244,779 -0.51(-0.51%)
Dec 11, 2020 98.36 99.84 97.55 99.66 176,877 +0.97(+0.98%)
Dec 10, 2020 100.46 100.46 98.57 98.69 222,137 -1.96(-1.95%)
Dec 09, 2020 97.02 100.87 96.92 100.65 276,113 +3.70(+3.82%)
Dec 08, 2020 96.81 97.68 96.81 96.95 173,947 -0.12(-0.12%)
Dec 07, 2020 97.16 97.48 96.96 97.07 191,137 -0.16(-0.16%)
Dec 04, 2020 97.19 97.40 96.94 97.23 200,877 -0.26(-0.27%)
Dec 03, 2020 96.25 97.61 96.25 97.49 172,562 +0.84(+0.87%)
Dec 02, 2020 95.60 96.75 95.60 96.65 176,416 +0.91(+0.95%)
Dec 01, 2020 96.53 97.13 95.63 95.74 429,301 -0.37(-0.38%)
Nov 30, 2020 97.94 97.94 95.98 96.11 405,326 -1.39(-1.43%)
Nov 27, 2020 97.28 97.75 96.44 97.50 105,572 +0.24(+0.25%)
Nov 26, 2020 96.91 97.36 95.96 97.26 55,219 +0.65(+0.67%)
Nov 25, 2020 97.49 97.49 95.58 96.61 319,477 -0.26(-0.27%)
Nov 24, 2020 97.32 97.35 95.62 96.87 346,232 -0.12(-0.12%)
Nov 23, 2020 96.81 97.22 96.49 96.99 577,830 -0.06(-0.06%)
Nov 20, 2020 97.16 97.34 96.31 97.05 124,472 -0.24(-0.25%)
Nov 19, 2020 97.97 97.97 96.82 97.29 151,790 -0.53(-0.54%)
Nov 18, 2020 99.35 99.35 97.65 97.82 527,258 -1.15(-1.16%)
Nov 17, 2020 99.02 99.87 98.13 98.97 263,666 +0.17(+0.17%)
Nov 16, 2020 97.67 98.84 96.56 98.80 306,032 -1.27(-1.27%)
Nov 13, 2020 100.41 101.20 99.62 100.07 171,944 -0.24(-0.24%)
Nov 12, 2020 100.17 101.22 99.83 100.31 146,886 +0.15(+0.15%)
Nov 11, 2020 99.60 100.32 99.18 100.16 281,464 +0.55(+0.55%)
Nov 10, 2020 98.42 100.47 98.42 99.61 204,876 +0.60(+0.61%)
Nov 09, 2020 100.16 101.48 98.68 99.01 181,714 -0.01(-0.01%)
Nov 06, 2020 96.42 99.16 96.35 99.02 166,622 +2.33(+2.41%)
Nov 05, 2020 96.97 97.33 95.51 96.69 292,256 +0.67(+0.70%)
Nov 04, 2020 96.70 97.78 95.97 96.02 244,880 +0.09(+0.09%)
Nov 03, 2020 94.01 96.29 94.01 95.93 359,579 +1.63(+1.73%)
Nov 02, 2020 93.94 94.53 93.78 94.30 130,484 +0.87(+0.93%)
Oct 30, 2020 94.29 94.49 92.83 93.43 235,792 -1.02(-1.08%)
Oct 29, 2020 94.89 95.38 94.37 94.45 189,228 -0.55(-0.58%)
Oct 28, 2020 95.59 96.28 94.99 95.00 191,159 -0.97(-1.01%)
Oct 27, 2020 96.17 96.95 95.90 95.97 331,811 -0.03(-0.03%)
Oct 26, 2020 96.26 96.44 95.58 96.00 189,251 -0.09(-0.09%)
Oct 23, 2020 96.12 96.56 95.77 96.09 246,829 +0.02(+0.02%)
Oct 22, 2020 96.56 97.18 95.95 96.07 318,952 -0.48(-0.50%)
Oct 21, 2020 96.15 97.15 95.95 96.55 271,304 +0.53(+0.55%)
Oct 20, 2020 96.50 96.91 95.95 96.02 207,919 -0.47(-0.49%)
Oct 19, 2020 97.15 97.21 96.16 96.49 88,234 -0.66(-0.68%)
Oct 16, 2020 97.09 97.91 96.81 97.15 81,783 -0.30(-0.31%)
Oct 15, 2020 96.01 97.59 96.01 97.45 121,259 +0.88(+0.91%)
Oct 14, 2020 96.75 96.94 95.78 96.57 94,519 -0.37(-0.38%)
Oct 13, 2020 98.15 98.15 96.58 96.94 115,954 -0.06(-0.06%)
Oct 09, 2020 97.00 97.00 97.00 0 -0.29(-0.30%)
Oct 08, 2020 98.00 98.00 97.11 97.29 126,873 -0.62(-0.63%)
Oct 07, 2020 98.13 98.54 97.77 97.91 89,562 -0.40(-0.41%)
Oct 06, 2020 98.61 98.72 97.52 98.31 224,262 -0.69(-0.70%)
Oct 05, 2020 98.36 99.00 97.70 99.00 77,580 +0.63(+0.64%)
Oct 02, 2020 98.00 98.47 97.05 98.37 109,420 -0.01(-0.01%)
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.