George Weston Limited (TSX: WN )

116.84 CAD -1.96 (-1.65%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 78.09 78.09 75.80 76.10 166,065 -1.46(-1.88%)
Apr 27, 2007 78.05 78.38 76.75 77.56 284,470 -2.28(-2.86%)
Apr 26, 2007 75.95 83.90 75.95 79.84 233,695 +3.34(+4.37%)
Apr 25, 2007 76.02 76.62 75.64 76.50 73,946 +0.48(+0.63%)
Apr 24, 2007 76.50 76.50 75.75 76.02 52,180 +0.05(+0.07%)
Apr 23, 2007 75.66 76.75 75.66 75.97 68,762 -0.25(-0.33%)
Apr 20, 2007 76.00 76.39 75.60 76.22 94,757 +0.75(+0.99%)
Apr 19, 2007 75.00 75.96 75.00 75.47 63,492 -0.58(-0.76%)
Apr 18, 2007 75.93 76.05 75.07 76.05 95,349 +0.74(+0.98%)
Apr 17, 2007 74.95 75.50 74.37 75.31 80,003 +0.71(+0.95%)
Apr 16, 2007 72.59 74.60 72.59 74.60 121,084 +1.70(+2.33%)
Apr 13, 2007 73.10 73.25 72.85 72.90 96,635 -0.20(-0.27%)
Apr 12, 2007 72.38 73.20 72.28 73.10 160,630 +0.40(+0.55%)
Apr 11, 2007 71.18 73.05 71.00 72.70 291,900 +1.68(+2.37%)
Apr 10, 2007 71.18 71.29 70.79 71.02 58,595 -0.17(-0.24%)
Apr 09, 2007 70.45 71.29 70.45 71.19 44,784 +0.56(+0.79%)
Apr 05, 2007 70.60 71.06 70.52 70.63 88,504 -0.18(-0.25%)
Apr 04, 2007 71.30 71.39 70.59 70.81 104,691 -0.46(-0.65%)
Apr 03, 2007 70.97 71.49 70.87 71.27 113,946 +0.41(+0.58%)
Apr 02, 2007 71.18 71.44 70.73 70.86 76,479 -0.07(-0.10%)
Mar 30, 2007 70.50 70.96 70.50 70.93 91,886 +0.18(+0.25%)
Mar 29, 2007 70.92 71.03 70.62 70.75 52,406 -0.23(-0.32%)
Mar 28, 2007 70.52 71.21 70.52 70.98 66,216 +0.22(+0.31%)
Mar 27, 2007 71.13 71.35 70.65 70.76 105,830 -0.39(-0.55%)
Mar 26, 2007 71.99 72.00 70.83 71.15 156,014 -0.67(-0.93%)
Mar 23, 2007 71.10 72.00 70.92 71.82 88,151 +0.72(+1.01%)
Mar 22, 2007 72.50 72.68 70.54 71.10 202,770 -1.47(-2.03%)
Mar 21, 2007 72.65 72.75 72.10 72.57 122,778 -0.10(-0.14%)
Mar 20, 2007 72.50 73.09 72.29 72.67 187,705 -0.31(-0.42%)
Mar 19, 2007 72.50 73.48 72.37 72.98 163,652 +0.77(+1.07%)
Mar 16, 2007 72.55 72.97 72.21 72.21 344,755 -0.70(-0.96%)
Mar 15, 2007 73.40 73.40 72.01 72.91 142,676 -0.40(-0.55%)
Mar 14, 2007 72.16 73.35 72.10 73.31 241,492 +1.15(+1.59%)
Mar 13, 2007 72.94 72.94 72.12 72.16 94,910 -1.27(-1.73%)
Mar 12, 2007 73.50 73.50 72.80 73.43 273,751 +0.33(+0.45%)
Mar 09, 2007 72.65 73.10 72.60 73.10 247,099 +0.29(+0.40%)
Mar 08, 2007 71.76 72.88 71.76 72.81 137,161 +0.31(+0.43%)
Mar 07, 2007 72.63 72.63 71.32 72.50 90,362 +0.66(+0.92%)
Mar 06, 2007 71.89 72.28 70.95 71.84 134,712 +0.79(+1.11%)
Mar 05, 2007 70.15 71.05 70.15 71.05 84,410 +0.30(+0.42%)
Mar 02, 2007 71.01 71.01 70.35 70.75 120,825 +0.25(+0.35%)
Mar 01, 2007 70.25 70.91 70.11 70.50 162,922 -0.50(-0.70%)
Feb 28, 2007 71.00 71.65 70.75 71.00 216,559 -0.09(-0.13%)
Feb 27, 2007 71.94 72.30 71.02 71.09 140,286 -0.57(-0.80%)
Feb 26, 2007 72.69 72.69 71.61 71.66 268,694 -0.62(-0.86%)
Feb 23, 2007 72.69 72.69 71.75 72.28 77,278 +0.08(+0.11%)
Feb 22, 2007 73.00 73.35 71.69 72.20 148,335 -1.20(-1.63%)
Feb 21, 2007 73.36 73.95 73.05 73.40 135,199 -0.40(-0.54%)
Feb 20, 2007 72.25 73.85 72.06 73.80 153,563 +1.60(+2.22%)
Feb 16, 2007 72.29 72.53 71.80 72.20 161,269 -0.05(-0.07%)
Feb 15, 2007 71.25 72.73 71.25 72.25 266,383 +0.80(+1.12%)
Feb 14, 2007 72.25 72.25 71.17 71.45 77,020 -0.31(-0.43%)
Feb 13, 2007 72.25 72.49 71.57 71.76 147,804 -0.21(-0.29%)
Feb 12, 2007 71.85 72.56 71.80 71.97 117,021 +0.15(+0.21%)
Feb 09, 2007 75.25 75.25 71.82 71.82 252,368 -3.21(-4.28%)
Feb 08, 2007 78.00 78.00 74.95 75.03 365,050 -3.02(-3.87%)
Feb 07, 2007 79.25 79.50 78.05 78.05 142,481 -0.70(-0.89%)
Feb 06, 2007 78.90 79.87 78.57 78.75 111,522 -0.15(-0.19%)
Feb 05, 2007 78.68 79.34 78.67 78.90 91,597 -0.11(-0.14%)
Feb 02, 2007 79.00 79.47 78.70 79.01 81,460 +0.11(+0.14%)
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.