George Weston Limited (TSX: WN )

124.58 CAD +1.67 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 79.20 79.20 78.30 78.51 62,967 -0.79(-1.00%)
Jul 29, 2010 79.01 79.55 78.71 79.30 83,637 +0.57(+0.72%)
Jul 28, 2010 78.80 79.19 78.24 78.73 47,144 -0.27(-0.34%)
Jul 27, 2010 79.27 79.86 78.51 79.00 41,080 +0.26(+0.33%)
Jul 26, 2010 78.85 79.49 78.29 78.74 32,766 +0.12(+0.15%)
Jul 23, 2010 79.50 79.50 77.89 78.62 49,475 -0.73(-0.92%)
Jul 22, 2010 79.21 79.75 78.87 79.35 110,493 -0.03(-0.04%)
Jul 21, 2010 79.00 79.66 78.37 79.38 170,800 +0.85(+1.08%)
Jul 20, 2010 75.49 78.81 74.83 78.53 161,666 +2.99(+3.96%)
Jul 19, 2010 73.39 75.61 73.39 75.54 113,481 +1.91(+2.59%)
Jul 16, 2010 74.50 74.50 72.60 73.63 63,897 -0.90(-1.21%)
Jul 15, 2010 73.50 74.55 72.05 74.53 141,086 +0.59(+0.80%)
Jul 14, 2010 74.95 74.95 73.94 73.94 47,468 -0.74(-0.99%)
Jul 13, 2010 75.27 75.40 74.48 74.68 43,033 -0.01(-0.01%)
Jul 12, 2010 73.66 75.50 73.66 74.69 68,305 +1.14(+1.55%)
Jul 09, 2010 73.08 73.75 72.75 73.55 87,752 +0.40(+0.55%)
Jul 08, 2010 73.73 73.95 72.47 73.15 76,334 -0.01(-0.01%)
Jul 07, 2010 73.29 73.34 72.41 73.16 89,098 -0.13(-0.18%)
Jul 06, 2010 72.05 73.79 71.92 73.29 96,596 +1.19(+1.65%)
Jul 02, 2010 72.95 73.03 71.91 72.10 50,143 -0.71(-0.98%)
Jun 30, 2010 70.20 73.30 70.20 72.81 148,153 +2.34(+3.32%)
Jun 29, 2010 72.80 72.80 70.11 70.47 89,644 -3.32(-4.50%)
Jun 25, 2010 73.61 74.12 73.25 73.79 38,799 -0.13(-0.18%)
Jun 24, 2010 74.00 74.67 73.90 73.92 53,717 -0.61(-0.82%)
Jun 23, 2010 73.53 74.93 73.53 74.53 46,024 +0.28(+0.38%)
Jun 22, 2010 74.58 75.50 74.00 74.25 56,081 -0.33(-0.44%)
Jun 21, 2010 74.36 75.18 73.71 74.58 60,519 +0.59(+0.80%)
Jun 18, 2010 75.53 75.86 73.00 73.99 344,252 -1.31(-1.74%)
Jun 17, 2010 75.25 75.70 74.80 75.30 165,913 +0.53(+0.71%)
Jun 16, 2010 75.90 75.90 74.77 74.77 57,663 -1.10(-1.45%)
Jun 15, 2010 73.17 75.90 73.01 75.87 78,947 +2.77(+3.79%)
Jun 14, 2010 74.02 74.96 73.10 73.10 74,379 -1.01(-1.36%)
Jun 11, 2010 74.21 74.93 73.50 74.11 39,502 -0.76(-1.02%)
Jun 10, 2010 74.81 75.42 74.78 74.87 47,723 +0.10(+0.13%)
Jun 09, 2010 73.75 75.10 73.68 74.77 79,087 +1.17(+1.59%)
Jun 08, 2010 73.91 73.91 72.50 73.60 43,702 -0.46(-0.62%)
Jun 07, 2010 73.72 75.50 73.19 74.06 58,794 +0.34(+0.46%)
Jun 04, 2010 73.50 74.39 73.28 73.72 49,509 -1.27(-1.69%)
Jun 03, 2010 74.59 74.99 74.04 74.99 49,531 +0.32(+0.43%)
Jun 02, 2010 72.62 74.67 72.03 74.67 86,274 +2.67(+3.71%)
Jun 01, 2010 72.94 73.69 71.78 72.00 66,567 -1.34(-1.83%)
May 31, 2010 74.50 74.50 72.77 73.34 25,362 -1.00(-1.35%)
May 28, 2010 73.95 75.02 73.74 74.34 89,630 +0.05(+0.07%)
May 27, 2010 73.12 74.95 72.79 74.29 94,411 +1.29(+1.77%)
May 26, 2010 73.26 73.42 72.77 73.00 126,536 -0.39(-0.53%)
May 25, 2010 71.25 73.39 70.84 73.39 81,587 +1.18(+1.63%)
May 21, 2010 71.51 73.07 70.52 72.21 110,343 -0.48(-0.66%)
May 20, 2010 70.55 72.94 72.04 72.69 281,446 +0.83(+1.16%)
May 19, 2010 73.15 73.15 71.02 71.86 115,403 -1.17(-1.60%)
May 18, 2010 74.20 74.20 72.66 73.03 71,882 -0.94(-1.27%)
May 17, 2010 73.54 74.28 72.90 73.97 107,683 -0.07(-0.09%)
May 14, 2010 74.50 74.50 73.16 74.04 89,968 -0.46(-0.62%)
May 13, 2010 72.84 74.50 72.50 74.50 108,768 +1.66(+2.28%)
May 12, 2010 74.50 74.50 72.26 72.84 93,200 -1.16(-1.57%)
May 11, 2010 73.41 74.48 73.65 74.00 153,720 +0.33(+0.45%)
May 10, 2010 73.00 73.67 73.03 73.67 55,278 +1.72(+2.39%)
May 07, 2010 72.44 73.06 71.61 71.95 109,344 -1.44(-1.96%)
May 06, 2010 72.35 73.66 71.04 73.39 85,493 +0.64(+0.88%)
May 05, 2010 73.77 73.87 72.58 72.75 91,419 -1.02(-1.38%)
May 04, 2010 72.88 73.91 72.41 73.77 126,972 +0.89(+1.22%)
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.