George Weston Limited (TSX: WN )

132.74 CAD -1.72 (-1.28%)
Streaming Delayed Price Updated: 2:45 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 98.68 98.92 97.88 97.91 119,923 -0.73(-0.74%)
Sep 29, 2020 99.03 99.10 97.98 98.64 85,563 -0.86(-0.86%)
Sep 28, 2020 99.15 100.02 98.59 99.50 225,120 +0.51(+0.52%)
Sep 25, 2020 98.42 99.24 97.54 98.99 122,100 +0.36(+0.37%)
Sep 24, 2020 98.55 98.94 97.89 98.63 119,610 -0.06(-0.06%)
Sep 23, 2020 99.51 100.24 98.29 98.69 119,493 -0.57(-0.57%)
Sep 22, 2020 97.00 99.52 96.77 99.26 210,082 +2.86(+2.97%)
Sep 21, 2020 95.84 97.32 94.23 96.40 305,557 +0.40(+0.42%)
Sep 18, 2020 96.27 96.27 95.25 96.00 651,406 +0.19(+0.20%)
Sep 17, 2020 95.16 96.36 95.16 95.81 156,277 +0.43(+0.45%)
Sep 16, 2020 96.37 97.29 95.38 95.38 119,851 -0.92(-0.96%)
Sep 15, 2020 96.36 97.39 96.17 96.30 155,305 +0.12(+0.12%)
Sep 14, 2020 96.22 96.84 95.58 96.18 189,466 -0.04(-0.04%)
Sep 11, 2020 95.66 96.80 95.66 96.22 158,533 +0.56(+0.59%)
Sep 10, 2020 96.28 96.59 95.46 95.66 101,773 -0.58(-0.60%)
Sep 09, 2020 95.36 96.59 95.03 96.24 395,485 +1.81(+1.92%)
Sep 08, 2020 93.99 95.45 93.66 94.43 208,057 +0.54(+0.58%)
Sep 04, 2020 93.89 93.89 93.89 0 -1.42(-1.49%)
Sep 03, 2020 97.41 97.86 95.08 95.31 148,111 -1.83(-1.88%)
Sep 02, 2020 94.14 97.38 94.08 97.14 212,053 +3.60(+3.85%)
Sep 01, 2020 93.86 93.98 92.13 93.54 240,265 -0.69(-0.73%)
Aug 31, 2020 96.62 96.93 94.11 94.23 310,790 -1.92(-2.00%)
Aug 28, 2020 98.43 98.43 95.70 96.15 156,920 -2.55(-2.58%)
Aug 27, 2020 98.16 99.15 97.94 98.70 165,123 +0.28(+0.28%)
Aug 26, 2020 99.22 99.22 97.85 98.42 114,780 -0.45(-0.46%)
Aug 25, 2020 100.00 100.25 98.70 98.87 143,756 -0.97(-0.97%)
Aug 24, 2020 99.68 100.42 99.05 99.84 293,805 +0.26(+0.26%)
Aug 21, 2020 99.84 100.05 98.70 99.58 273,671 -0.26(-0.26%)
Aug 20, 2020 99.77 100.02 99.21 99.84 91,564 -0.42(-0.42%)
Aug 19, 2020 100.05 101.10 99.69 100.26 241,214 -0.16(-0.16%)
Aug 18, 2020 99.64 100.49 99.33 100.42 139,996 +0.84(+0.84%)
Aug 17, 2020 99.58 100.29 99.12 99.58 89,360 +0.00(+0.00%)
Aug 14, 2020 99.86 100.30 99.24 99.58 134,104 -0.13(-0.13%)
Aug 13, 2020 100.34 100.53 99.34 99.71 90,472 -0.83(-0.83%)
Aug 12, 2020 100.50 101.48 100.36 100.54 138,264 -0.03(-0.03%)
Aug 11, 2020 101.54 101.54 100.00 100.57 85,129 +0.38(+0.38%)
Aug 10, 2020 100.62 100.80 99.65 100.19 97,500 -0.57(-0.57%)
Aug 07, 2020 100.58 101.07 100.23 100.76 67,907 +0.04(+0.04%)
Aug 06, 2020 100.50 101.13 99.92 100.72 88,141 -0.13(-0.13%)
Aug 05, 2020 100.80 101.27 100.08 100.85 154,133 -0.29(-0.29%)
Aug 04, 2020 100.87 102.65 100.62 101.14 187,988 -0.03(-0.03%)
Jul 31, 2020 101.17 101.17 101.17 0 -1.70(-1.65%)
Jul 30, 2020 102.79 102.91 101.08 102.87 382,943 -0.19(-0.18%)
Jul 29, 2020 102.79 103.37 102.12 103.06 113,341 +0.39(+0.38%)
Jul 28, 2020 101.65 104.59 101.00 102.67 152,857 -0.87(-0.84%)
Jul 27, 2020 103.48 104.12 103.03 103.54 140,841 +0.07(+0.07%)
Jul 24, 2020 103.57 104.24 103.27 103.47 107,820 -0.63(-0.61%)
Jul 23, 2020 104.17 105.26 103.67 104.10 147,946 +0.27(+0.26%)
Jul 22, 2020 103.59 104.19 103.04 103.83 161,308 +0.27(+0.26%)
Jul 21, 2020 105.60 105.99 103.54 103.56 152,150 -1.87(-1.77%)
Jul 20, 2020 106.12 106.52 105.43 105.43 176,361 -1.14(-1.07%)
Jul 17, 2020 104.71 106.62 104.14 106.57 226,978 +1.77(+1.69%)
Jul 16, 2020 104.59 105.47 103.26 104.80 160,170 -0.22(-0.21%)
Jul 15, 2020 102.98 105.19 102.98 105.02 195,310 +2.40(+2.34%)
Jul 14, 2020 101.45 103.14 101.41 102.62 225,960 +0.56(+0.55%)
Jul 13, 2020 101.20 102.22 100.79 102.06 226,208 +0.76(+0.75%)
Jul 10, 2020 100.50 101.38 99.82 101.30 121,454 +1.20(+1.20%)
Jul 09, 2020 100.36 101.14 99.28 100.10 144,708 -0.34(-0.34%)
Jul 08, 2020 100.96 101.30 99.36 100.44 137,482 -0.70(-0.69%)
Jul 07, 2020 100.92 101.42 100.01 101.14 186,023 +0.05(+0.05%)
Jul 06, 2020 99.18 101.67 98.85 101.09 147,458 +1.79(+1.80%)
Jul 03, 2020 98.87 99.40 98.59 99.30 69,325 -0.12(-0.12%)
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.