George Weston Limited (TSX: WN )

136.19 CAD -3.87 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 86.29 86.69 84.02 84.94 222,250 -1.23(-1.43%)
Oct 30, 2013 85.73 86.38 84.89 86.17 60,078 +0.67(+0.78%)
Oct 29, 2013 85.20 86.25 84.58 85.50 147,609 +0.92(+1.09%)
Oct 28, 2013 85.24 85.93 84.37 84.58 44,039 -0.58(-0.68%)
Oct 25, 2013 85.78 85.78 84.81 85.16 104,731 -0.63(-0.73%)
Oct 24, 2013 85.64 86.00 85.20 85.79 451,268 -0.10(-0.12%)
Oct 23, 2013 85.02 85.98 84.39 85.89 669,130 +0.92(+1.08%)
Oct 22, 2013 84.73 85.41 84.40 84.97 74,721 +0.21(+0.25%)
Oct 21, 2013 83.90 84.76 83.75 84.76 54,224 +0.38(+0.45%)
Oct 18, 2013 83.80 84.99 83.80 84.38 39,119 +0.58(+0.69%)
Oct 17, 2013 83.10 83.89 82.96 83.80 46,611 +0.50(+0.60%)
Oct 16, 2013 82.73 83.74 82.50 83.30 67,028 +0.63(+0.76%)
Oct 15, 2013 82.91 83.07 82.14 82.67 40,603 -0.36(-0.43%)
Oct 11, 2013 83.03 83.03 83.03 0 +0.15(+0.18%)
Oct 10, 2013 82.17 83.42 82.05 82.88 50,961 +1.15(+1.41%)
Oct 09, 2013 80.95 81.91 80.70 81.73 54,234 +0.79(+0.98%)
Oct 08, 2013 81.12 81.40 80.37 80.94 98,606 -0.22(-0.27%)
Oct 07, 2013 80.52 81.63 80.52 81.16 48,583 +0.31(+0.38%)
Oct 04, 2013 80.81 81.14 80.26 80.85 74,744 +0.12(+0.15%)
Oct 03, 2013 81.72 81.73 80.50 80.73 67,631 -0.92(-1.13%)
Oct 02, 2013 81.30 81.75 80.52 81.65 79,603 +0.05(+0.06%)
Oct 01, 2013 80.75 81.82 80.75 81.60 64,870 +0.59(+0.73%)
Sep 30, 2013 81.29 81.62 80.67 81.01 79,053 -0.82(-1.00%)
Sep 27, 2013 80.85 82.00 80.82 81.83 37,860 +0.78(+0.96%)
Sep 26, 2013 81.00 82.19 81.00 81.05 92,003 +0.26(+0.32%)
Sep 25, 2013 81.71 81.73 80.60 80.79 86,778 -0.75(-0.92%)
Sep 24, 2013 81.24 82.33 81.01 81.54 66,058 +0.45(+0.55%)
Sep 23, 2013 80.75 81.66 80.56 81.09 79,185 +0.14(+0.17%)
Sep 20, 2013 81.15 81.85 80.04 80.95 725,317 +0.19(+0.24%)
Sep 19, 2013 81.50 81.51 80.72 80.76 119,106 -0.74(-0.91%)
Sep 18, 2013 82.18 82.65 81.11 81.50 117,219 -0.67(-0.82%)
Sep 17, 2013 81.31 82.23 81.10 82.17 77,797 +0.61(+0.75%)
Sep 16, 2013 82.00 82.17 80.77 81.56 156,067 +0.40(+0.49%)
Sep 13, 2013 82.52 82.75 81.04 81.16 57,651 -1.12(-1.36%)
Sep 12, 2013 84.56 84.56 81.82 82.28 71,569 -2.14(-2.53%)
Sep 11, 2013 84.87 84.88 82.88 84.42 66,035 -0.81(-0.95%)
Sep 10, 2013 83.99 85.98 83.99 85.23 87,430 +1.47(+1.76%)
Sep 09, 2013 83.94 84.08 82.89 83.76 26,550 +0.01(+0.01%)
Sep 06, 2013 84.00 84.10 83.13 83.75 31,957 +0.30(+0.36%)
Sep 05, 2013 82.39 84.23 82.39 83.45 71,482 +0.79(+0.96%)
Sep 04, 2013 82.58 82.99 82.06 82.66 51,985 +0.08(+0.10%)
Sep 03, 2013 84.99 84.99 81.96 82.58 40,693 -0.66(-0.79%)
Aug 30, 2013 83.24 83.24 83.24 0 +0.14(+0.17%)
Aug 29, 2013 82.26 83.25 81.97 83.10 34,180 +1.00(+1.22%)
Aug 28, 2013 82.67 82.87 81.75 82.10 61,938 -0.57(-0.69%)
Aug 27, 2013 84.00 84.00 82.30 82.67 49,967 -1.70(-2.01%)
Aug 26, 2013 84.04 84.54 84.04 84.37 28,855 +0.33(+0.39%)
Aug 23, 2013 84.55 85.18 83.87 84.04 42,659 -0.22(-0.26%)
Aug 22, 2013 84.07 85.20 83.80 84.26 58,478 +0.44(+0.52%)
Aug 21, 2013 83.07 84.73 83.07 83.82 76,223 +0.81(+0.98%)
Aug 20, 2013 83.61 83.69 82.91 83.01 44,919 -0.41(-0.49%)
Aug 19, 2013 84.45 84.76 83.27 83.42 59,320 -1.62(-1.90%)
Aug 16, 2013 83.82 85.36 83.59 85.04 247,047 +0.96(+1.14%)
Aug 15, 2013 84.20 84.49 83.21 84.08 65,106 -0.12(-0.14%)
Aug 14, 2013 85.70 85.70 83.88 84.20 53,099 -0.76(-0.89%)
Aug 13, 2013 86.22 86.22 84.81 84.96 54,934 -1.26(-1.46%)
Aug 12, 2013 85.86 86.53 85.07 86.22 55,630 +0.35(+0.41%)
Aug 09, 2013 86.39 86.39 85.40 85.87 54,612 +0.02(+0.02%)
Aug 08, 2013 85.25 86.34 84.62 85.85 159,788 +0.66(+0.77%)
Aug 07, 2013 86.11 86.11 85.16 85.19 725,270 -1.26(-1.46%)
Aug 06, 2013 85.40 87.91 85.39 86.45 115,941 -1.46(-1.66%)
Aug 02, 2013 87.91 87.91 87.91 0 -0.18(-0.20%)
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.