George Weston Limited (TSX: WN )

117.26 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 121.26 122.84 120.77 122.59 120,372 +1.14(+0.94%)
Apr 27, 2017 120.42 121.65 120.00 121.45 138,384 +0.76(+0.63%)
Apr 26, 2017 119.05 121.03 118.09 120.69 103,532 +1.82(+1.53%)
Apr 25, 2017 118.99 120.19 118.75 118.87 99,281 +0.38(+0.32%)
Apr 24, 2017 117.91 119.57 117.91 118.49 103,338 +0.58(+0.49%)
Apr 21, 2017 117.62 117.91 116.81 117.91 81,206 +0.11(+0.09%)
Apr 20, 2017 117.07 118.56 117.02 117.80 75,673 +0.73(+0.62%)
Apr 19, 2017 117.54 117.90 116.72 117.07 88,564 -0.56(-0.48%)
Apr 18, 2017 117.48 117.82 116.62 117.63 82,127 +0.05(+0.04%)
Apr 17, 2017 115.94 117.87 115.94 117.58 66,702 +1.99(+1.72%)
Apr 13, 2017 116.31 116.79 115.51 115.59 51,427 -0.75(-0.64%)
Apr 12, 2017 115.49 116.55 114.99 116.34 115,974 +0.77(+0.67%)
Apr 11, 2017 115.44 115.65 114.20 115.57 93,374 +0.08(+0.07%)
Apr 10, 2017 114.75 115.78 114.30 115.49 77,260 +0.93(+0.81%)
Apr 07, 2017 114.73 114.85 114.15 114.56 97,173 -0.18(-0.16%)
Apr 06, 2017 115.12 115.50 114.41 114.74 122,194 -0.37(-0.32%)
Apr 05, 2017 115.28 115.64 114.86 115.11 123,152 -0.24(-0.21%)
Apr 04, 2017 115.35 115.53 115.07 115.35 77,247 +0.03(+0.03%)
Apr 03, 2017 116.10 116.62 114.89 115.32 113,957 -0.71(-0.61%)
Mar 31, 2017 116.10 116.77 115.92 116.03 91,329 +0.15(+0.13%)
Mar 30, 2017 115.91 116.12 115.36 115.88 95,152 +0.04(+0.03%)
Mar 29, 2017 117.32 117.32 115.62 115.84 168,606 -1.01(-0.86%)
Mar 28, 2017 116.56 117.69 116.56 116.85 162,972 +0.57(+0.49%)
Mar 27, 2017 115.99 116.53 115.68 116.28 114,779 +0.24(+0.21%)
Mar 24, 2017 115.19 116.53 115.19 116.04 131,411 +0.73(+0.63%)
Mar 23, 2017 113.78 115.87 113.61 115.31 157,434 +1.32(+1.16%)
Mar 22, 2017 112.10 114.00 111.40 113.99 145,182 +2.10(+1.88%)
Mar 21, 2017 111.95 113.00 111.30 111.89 112,009 -0.11(-0.10%)
Mar 20, 2017 112.38 113.11 111.10 112.00 95,648 -0.43(-0.38%)
Mar 17, 2017 112.75 113.15 112.00 112.43 439,237 -0.47(-0.42%)
Mar 16, 2017 112.65 113.67 112.65 112.90 120,077 +0.26(+0.23%)
Mar 15, 2017 111.83 113.00 111.58 112.64 104,525 +0.78(+0.70%)
Mar 14, 2017 112.55 112.71 111.56 111.86 107,933 -0.72(-0.64%)
Mar 13, 2017 111.54 112.86 111.54 112.58 98,448 +0.50(+0.45%)
Mar 10, 2017 111.86 112.64 111.60 112.08 115,120 +0.36(+0.32%)
Mar 09, 2017 112.26 112.63 111.72 111.72 102,848 -0.56(-0.50%)
Mar 08, 2017 111.68 113.00 111.59 112.28 92,053 +0.39(+0.35%)
Mar 07, 2017 111.47 112.56 111.12 111.89 185,905 +0.38(+0.34%)
Mar 06, 2017 110.77 111.82 110.22 111.51 94,064 +0.35(+0.31%)
Mar 03, 2017 111.11 111.69 110.70 111.16 174,757 -0.44(-0.39%)
Mar 02, 2017 111.89 112.12 110.27 111.60 122,202 +0.83(+0.75%)
Mar 01, 2017 111.32 111.58 110.72 110.77 163,537 -0.53(-0.48%)
Feb 28, 2017 111.02 112.06 110.82 111.30 206,335 +0.41(+0.37%)
Feb 27, 2017 111.32 111.99 110.11 110.89 238,185 -0.73(-0.65%)
Feb 24, 2017 113.30 113.30 111.00 111.62 100,637 -1.81(-1.60%)
Feb 23, 2017 111.78 114.34 111.04 113.43 210,833 +1.95(+1.75%)
Feb 22, 2017 110.96 111.84 110.85 111.48 127,999 +0.51(+0.46%)
Feb 21, 2017 110.56 111.38 110.43 110.97 84,101 +0.37(+0.33%)
Feb 17, 2017 110.60 110.60 110.60 0 -0.16(-0.14%)
Feb 16, 2017 110.70 110.84 110.16 110.76 93,531 +0.02(+0.02%)
Feb 15, 2017 110.21 110.80 109.89 110.74 87,379 +0.53(+0.48%)
Feb 14, 2017 109.82 110.38 109.63 110.21 93,936 +0.45(+0.41%)
Feb 13, 2017 110.28 110.28 109.25 109.76 91,107 -0.23(-0.21%)
Feb 10, 2017 110.41 110.91 109.91 109.99 120,922 -0.52(-0.47%)
Feb 09, 2017 110.36 111.03 110.25 110.51 136,504 +0.25(+0.23%)
Feb 08, 2017 110.21 110.57 109.86 110.26 116,774 +0.11(+0.10%)
Feb 07, 2017 109.87 110.61 109.67 110.15 108,948 +0.52(+0.47%)
Feb 06, 2017 109.62 109.65 108.81 109.63 98,159 -0.19(-0.17%)
Feb 03, 2017 110.17 110.49 109.41 109.82 137,467 -0.31(-0.28%)
Feb 02, 2017 110.44 110.72 109.51 110.13 83,699 -0.44(-0.40%)
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.