George Weston Limited (TSX: WN )

131.83 CAD -2.31 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 55.78 55.88 54.70 55.16 159,314 -0.73(-1.31%)
Oct 29, 2009 55.80 56.30 55.50 55.89 116,416 +0.14(+0.25%)
Oct 28, 2009 55.90 56.50 55.75 55.75 128,129 -0.28(-0.50%)
Oct 27, 2009 55.75 56.47 55.57 56.03 218,098 +0.28(+0.50%)
Oct 26, 2009 56.30 56.30 55.35 55.75 118,982 -0.43(-0.77%)
Oct 23, 2009 56.49 56.35 55.95 56.18 53,192 -0.01(-0.02%)
Oct 22, 2009 56.00 56.42 55.91 56.19 96,601 +0.17(+0.30%)
Oct 21, 2009 56.49 56.64 56.00 56.02 105,419 -0.48(-0.85%)
Oct 20, 2009 56.20 56.50 56.00 56.50 66,190 +0.33(+0.59%)
Oct 19, 2009 56.27 56.44 56.07 56.17 41,630 +0.02(+0.04%)
Oct 16, 2009 56.00 56.31 55.83 56.15 77,656 +0.21(+0.38%)
Oct 15, 2009 56.00 56.88 55.88 55.94 56,254 -0.48(-0.85%)
Oct 14, 2009 56.41 56.69 56.04 56.42 47,476 +0.53(+0.95%)
Oct 13, 2009 56.63 57.11 55.81 55.89 103,384 -0.98(-1.72%)
Oct 09, 2009 56.72 57.28 56.70 56.87 46,836 -0.15(-0.26%)
Oct 08, 2009 57.35 57.58 56.91 57.02 87,247 -0.30(-0.52%)
Oct 07, 2009 56.92 57.45 56.69 57.32 80,032 +0.59(+1.04%)
Oct 06, 2009 56.75 57.07 55.61 56.73 65,213 -0.02(-0.04%)
Oct 05, 2009 56.14 56.92 55.21 56.75 85,761 +0.76(+1.36%)
Oct 02, 2009 55.51 56.29 54.91 55.99 147,564 +0.48(+0.86%)
Oct 01, 2009 55.90 56.39 55.51 55.51 109,242 -0.23(-0.41%)
Sep 30, 2009 57.25 57.25 55.55 55.74 180,633 -1.07(-1.88%)
Sep 29, 2009 57.35 57.62 56.50 56.81 68,221 -0.69(-1.20%)
Sep 28, 2009 57.74 57.74 57.19 57.50 63,953 +0.23(+0.40%)
Sep 25, 2009 57.80 57.80 57.19 57.27 59,705 -0.38(-0.66%)
Sep 24, 2009 58.90 58.90 57.50 57.65 136,528 -1.10(-1.87%)
Sep 23, 2009 58.95 58.95 58.43 58.75 92,602 -0.11(-0.19%)
Sep 22, 2009 58.94 58.94 58.64 58.86 50,539 +0.63(+1.08%)
Sep 21, 2009 58.31 58.80 58.23 58.23 44,661 -0.10(-0.17%)
Sep 18, 2009 58.31 58.83 58.01 58.33 300,155 +0.02(+0.03%)
Sep 17, 2009 58.90 59.44 57.50 58.31 237,526 -1.04(-1.75%)
Sep 16, 2009 59.48 59.99 59.07 59.35 158,238 +0.35(+0.59%)
Sep 15, 2009 59.13 59.48 58.61 59.00 90,647 +0.00(+0.00%)
Sep 14, 2009 58.43 59.00 58.43 59.00 131,915 +0.57(+0.98%)
Sep 11, 2009 58.63 58.75 58.27 58.43 71,214 +0.23(+0.40%)
Sep 10, 2009 57.35 58.36 57.35 58.20 84,509 +0.51(+0.88%)
Sep 09, 2009 57.83 58.45 57.25 57.69 168,763 +0.30(+0.52%)
Sep 08, 2009 57.97 57.97 57.10 57.39 76,495 -0.04(-0.07%)
Sep 04, 2009 57.20 57.78 57.07 57.43 49,710 +0.34(+0.60%)
Sep 03, 2009 57.25 57.72 56.87 57.09 113,678 -0.01(-0.02%)
Sep 02, 2009 57.17 57.34 56.75 57.10 84,386 -0.09(-0.16%)
Sep 01, 2009 57.06 57.60 56.57 57.19 151,592 +0.13(+0.23%)
Aug 31, 2009 57.39 57.45 56.22 57.06 121,121 -0.33(-0.58%)
Aug 28, 2009 57.60 58.49 57.10 57.39 135,740 +0.00(+0.00%)
Aug 27, 2009 56.50 57.54 56.15 57.39 112,166 +0.89(+1.58%)
Aug 26, 2009 56.30 56.83 55.72 56.50 112,947 +0.34(+0.61%)
Aug 25, 2009 56.53 56.73 56.05 56.16 111,277 -0.37(-0.65%)
Aug 24, 2009 57.87 57.87 56.03 56.53 86,723 -1.35(-2.33%)
Aug 21, 2009 57.34 57.88 56.81 57.88 66,288 +1.13(+1.99%)
Aug 20, 2009 58.68 58.68 56.63 56.75 65,956 -1.05(-1.82%)
Aug 19, 2009 58.07 58.07 56.98 57.80 154,142 -0.18(-0.31%)
Aug 18, 2009 55.99 58.10 54.77 57.98 232,746 +2.67(+4.83%)
Aug 17, 2009 55.00 55.47 52.75 55.31 196,031 +0.11(+0.20%)
Aug 14, 2009 56.13 56.13 55.00 55.20 90,171 -0.41(-0.74%)
Aug 13, 2009 56.26 56.28 55.33 55.61 69,415 +0.05(+0.09%)
Aug 12, 2009 55.32 56.09 54.59 55.56 105,352 +0.24(+0.43%)
Aug 11, 2009 56.51 56.92 54.64 55.32 85,004 -1.34(-2.36%)
Aug 10, 2009 56.99 57.20 56.53 56.66 80,668 -0.64(-1.12%)
Aug 07, 2009 57.09 57.91 56.90 57.30 81,678 +0.04(+0.07%)
Aug 06, 2009 58.07 58.59 57.00 57.26 118,150 -0.75(-1.29%)
Aug 05, 2009 59.40 59.40 57.86 58.01 132,003 -1.34(-2.26%)
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.