George Weston Limited (TSX: WN )

132.29 CAD +1.90 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 64.80 67.43 64.43 65.33 265,191 +0.93(+1.44%)
Jan 29, 2009 63.40 64.97 63.30 64.40 126,036 +1.00(+1.58%)
Jan 28, 2009 63.89 64.35 62.22 63.40 116,761 -0.08(-0.13%)
Jan 27, 2009 61.68 63.75 61.40 63.48 145,699 +3.02(+5.00%)
Jan 26, 2009 61.24 61.24 60.00 60.46 104,980 +0.15(+0.25%)
Jan 23, 2009 60.15 60.60 59.01 60.31 101,800 +0.21(+0.35%)
Jan 22, 2009 62.50 62.50 59.72 60.10 158,811 -1.74(-2.81%)
Jan 21, 2009 61.04 61.87 60.02 61.84 131,523 +0.84(+1.38%)
Jan 20, 2009 61.86 62.67 60.25 61.00 124,324 -0.43(-0.70%)
Jan 19, 2009 61.50 62.30 59.96 61.43 55,958 +0.57(+0.94%)
Jan 16, 2009 62.00 62.00 60.43 60.86 71,560 -1.04(-1.68%)
Jan 15, 2009 60.75 62.00 60.68 61.90 135,665 +1.15(+1.89%)
Jan 14, 2009 58.34 61.65 58.34 60.75 142,719 +0.98(+1.64%)
Jan 13, 2009 58.23 60.00 57.49 59.77 125,482 +2.17(+3.77%)
Jan 12, 2009 57.25 58.00 57.25 57.60 183,572 -0.20(-0.35%)
Jan 09, 2009 58.65 58.65 57.52 57.80 141,833 -0.85(-1.45%)
Jan 08, 2009 58.87 59.32 58.51 58.65 284,476 -0.61(-1.03%)
Jan 07, 2009 59.94 59.94 58.91 59.26 144,871 -0.54(-0.90%)
Jan 06, 2009 60.93 60.93 59.00 59.80 145,195 -0.50(-0.83%)
Jan 05, 2009 58.81 60.94 58.81 60.30 212,333 +0.40(+0.67%)
Jan 02, 2009 59.95 59.99 58.61 59.90 61,338 -0.05(-0.08%)
Jan 01, 2009 58.35 59.98 58.30 59.95 0 +0.00(+0.00%)
Dec 31, 2008 58.35 59.98 58.30 59.95 77,219 +1.63(+2.79%)
Dec 30, 2008 57.65 58.32 56.83 58.32 67,979 +0.28(+0.48%)
Dec 29, 2008 58.34 58.91 57.36 58.04 113,208 -0.28(-0.48%)
Dec 24, 2008 58.98 58.98 57.20 58.32 27,073 +0.27(+0.47%)
Dec 23, 2008 57.20 58.40 57.20 58.05 87,877 -0.19(-0.33%)
Dec 22, 2008 58.99 58.99 57.34 58.24 61,419 -0.76(-1.29%)
Dec 19, 2008 58.49 59.86 57.65 59.00 458,859 +1.35(+2.34%)
Dec 18, 2008 57.70 58.65 56.52 57.65 304,178 -0.84(-1.44%)
Dec 17, 2008 58.24 58.50 56.95 58.49 3,080 +0.25(+0.43%)
Dec 16, 2008 59.45 59.45 56.11 58.24 209,091 +1.24(+2.18%)
Dec 15, 2008 59.99 59.99 56.26 57.00 173,683 -1.88(-3.19%)
Dec 12, 2008 59.49 59.49 57.00 58.88 228,702 -0.28(-0.47%)
Dec 11, 2008 62.40 62.74 58.83 59.16 132,373 -3.24(-5.19%)
Dec 10, 2008 61.69 63.60 60.70 62.40 227,663 +1.48(+2.43%)
Dec 09, 2008 63.00 63.90 59.75 60.92 110,421 -3.32(-5.17%)
Dec 08, 2008 60.50 64.24 60.37 64.24 235,058 +4.39(+7.34%)
Dec 05, 2008 58.50 59.95 58.50 59.85 156,211 +0.85(+1.44%)
Dec 04, 2008 57.95 60.55 56.39 59.00 207,108 +2.51(+4.44%)
Dec 03, 2008 56.75 58.99 55.45 56.49 178,210 -1.46(-2.52%)
Dec 02, 2008 58.99 60.79 56.94 57.95 390,006 +0.72(+1.26%)
Dec 01, 2008 55.15 58.20 55.15 57.23 320,467 +2.08(+3.77%)
Nov 28, 2008 53.61 57.27 53.61 55.15 80,418 +0.90(+1.66%)
Nov 27, 2008 54.05 54.52 53.52 54.25 72,442 +0.15(+0.28%)
Nov 26, 2008 53.94 54.39 53.15 54.10 463,207 +0.15(+0.28%)
Nov 25, 2008 54.15 54.75 52.95 53.95 427,574 -0.20(-0.37%)
Nov 24, 2008 56.94 57.54 53.70 54.15 233,090 -1.82(-3.25%)
Nov 21, 2008 56.95 59.53 54.16 55.97 277,602 -0.93(-1.63%)
Nov 20, 2008 60.06 61.14 56.88 56.90 287,151 -3.87(-6.37%)
Nov 19, 2008 61.70 63.00 60.52 60.77 225,629 -1.63(-2.61%)
Nov 18, 2008 63.00 64.25 62.22 62.40 218,351 -0.48(-0.76%)
Nov 17, 2008 61.84 63.59 61.30 62.88 282,106 +1.80(+2.95%)
Nov 14, 2008 62.49 63.71 60.82 61.08 128,065 -0.45(-0.73%)
Nov 13, 2008 59.40 62.83 59.40 61.53 200,706 +2.03(+3.41%)
Nov 12, 2008 60.01 60.85 58.25 59.50 100,756 -0.65(-1.08%)
Nov 11, 2008 58.21 60.97 57.11 60.15 205,099 +1.50(+2.56%)
Nov 10, 2008 60.68 60.99 58.65 58.65 67,217 -2.03(-3.35%)
Nov 07, 2008 60.29 60.86 59.35 60.68 148,071 +1.18(+1.98%)
Nov 06, 2008 59.75 60.03 58.22 59.50 186,072 +0.01(+0.02%)
Nov 05, 2008 58.86 59.99 58.02 59.49 295,571 +1.01(+1.73%)
Nov 04, 2008 60.25 60.95 57.56 58.48 387,729 -2.50(-4.10%)
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.