George Weston Limited (TSX: WN )

129.80 CAD -2.01 (-1.52%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 109.40 110.36 109.40 109.91 180,579 +0.53(+0.48%)
Nov 29, 2017 110.09 110.26 109.14 109.38 121,677 -0.48(-0.44%)
Nov 28, 2017 109.41 110.76 109.41 109.86 100,949 +0.52(+0.48%)
Nov 27, 2017 109.49 109.60 108.75 109.34 115,240 -0.18(-0.16%)
Nov 24, 2017 108.95 109.70 108.52 109.52 86,119 +0.73(+0.67%)
Nov 23, 2017 109.61 109.69 108.62 108.79 42,748 -0.99(-0.90%)
Nov 22, 2017 110.55 111.08 109.25 109.78 124,107 -0.98(-0.88%)
Nov 21, 2017 112.17 112.47 110.64 110.76 218,424 -1.37(-1.22%)
Nov 20, 2017 112.09 112.71 111.96 112.13 107,652 -0.02(-0.02%)
Nov 17, 2017 111.64 112.72 111.33 112.15 151,989 +0.44(+0.39%)
Nov 16, 2017 111.23 112.45 109.50 111.71 243,908 -0.74(-0.66%)
Nov 15, 2017 112.25 113.70 112.00 112.45 168,914 +0.29(+0.26%)
Nov 14, 2017 111.70 112.50 111.05 112.16 98,945 +0.43(+0.38%)
Nov 13, 2017 111.67 112.48 111.48 111.73 56,521 -0.15(-0.13%)
Nov 10, 2017 110.34 111.98 110.34 111.88 138,491 +1.56(+1.41%)
Nov 09, 2017 109.55 110.63 109.50 110.32 120,369 +0.41(+0.37%)
Nov 08, 2017 108.60 109.95 108.32 109.91 84,978 +1.35(+1.24%)
Nov 07, 2017 108.84 109.47 108.24 108.56 124,543 -0.55(-0.50%)
Nov 06, 2017 109.35 109.40 108.83 109.11 107,974 +0.02(+0.02%)
Nov 03, 2017 109.46 109.46 108.48 109.09 107,280 -0.37(-0.34%)
Nov 02, 2017 109.14 109.61 108.63 109.46 81,719 +0.88(+0.81%)
Nov 01, 2017 108.43 109.18 107.58 108.58 118,656 +0.26(+0.24%)
Oct 31, 2017 109.23 109.82 108.20 108.32 122,506 -1.09(-1.00%)
Oct 30, 2017 108.99 109.54 108.91 109.41 91,144 +0.32(+0.29%)
Oct 27, 2017 109.69 109.77 108.80 109.09 76,027 -0.55(-0.50%)
Oct 26, 2017 109.74 110.51 109.56 109.64 67,502 +0.12(+0.11%)
Oct 25, 2017 110.13 110.32 109.32 109.52 90,663 -0.87(-0.79%)
Oct 24, 2017 110.19 111.04 110.19 110.39 77,308 +0.33(+0.30%)
Oct 23, 2017 110.04 110.56 109.77 110.06 72,074 +0.07(+0.06%)
Oct 20, 2017 110.35 110.52 109.39 109.99 91,232 -0.36(-0.33%)
Oct 19, 2017 110.20 110.88 109.83 110.35 71,130 +0.11(+0.10%)
Oct 18, 2017 111.16 111.24 110.20 110.24 80,739 -0.91(-0.82%)
Oct 17, 2017 110.65 111.48 110.08 111.15 70,633 +0.27(+0.24%)
Oct 16, 2017 111.58 111.58 110.53 110.88 78,537 -0.57(-0.51%)
Oct 13, 2017 110.33 111.53 110.33 111.45 109,911 +1.18(+1.07%)
Oct 12, 2017 109.96 110.52 109.59 110.27 55,823 +0.32(+0.29%)
Oct 11, 2017 110.15 110.56 109.79 109.95 71,986 -0.06(-0.05%)
Oct 10, 2017 109.70 110.43 109.70 110.01 141,974 -0.16(-0.15%)
Oct 06, 2017 110.03 110.43 109.90 110.17 40,581 +0.11(+0.10%)
Oct 05, 2017 110.00 110.20 109.76 110.06 90,323 +0.06(+0.05%)
Oct 04, 2017 109.72 110.32 109.31 110.00 113,724 +0.47(+0.43%)
Oct 03, 2017 109.62 110.31 109.16 109.53 242,448 -0.13(-0.12%)
Oct 02, 2017 108.85 109.66 108.66 109.66 95,272 +1.01(+0.93%)
Sep 29, 2017 109.15 109.29 108.19 108.65 125,537 -0.55(-0.50%)
Sep 28, 2017 107.99 109.44 107.93 109.20 179,488 +1.16(+1.07%)
Sep 27, 2017 107.50 108.52 106.40 108.04 215,329 +0.57(+0.53%)
Sep 26, 2017 106.84 107.77 106.79 107.47 131,514 +0.79(+0.74%)
Sep 25, 2017 106.34 107.10 106.03 106.68 95,279 +0.34(+0.32%)
Sep 22, 2017 107.47 107.94 106.21 106.34 208,585 -1.25(-1.16%)
Sep 21, 2017 107.17 108.21 107.02 107.59 195,713 +0.42(+0.39%)
Sep 20, 2017 107.55 108.26 106.90 107.17 170,484 -0.47(-0.44%)
Sep 19, 2017 106.98 108.02 106.51 107.64 208,317 +0.74(+0.69%)
Sep 18, 2017 106.85 106.98 106.37 106.90 98,322 +0.12(+0.11%)
Sep 15, 2017 106.07 107.82 104.83 106.78 533,806 +0.58(+0.55%)
Sep 14, 2017 104.49 106.37 104.49 106.20 161,765 +1.09(+1.04%)
Sep 13, 2017 105.69 106.05 105.03 105.11 119,211 -0.57(-0.54%)
Sep 12, 2017 105.60 105.87 105.36 105.68 189,538 +0.08(+0.08%)
Sep 11, 2017 105.41 105.74 105.20 105.60 243,000 +0.45(+0.43%)
Sep 08, 2017 106.19 106.30 105.05 105.15 168,987 -0.98(-0.92%)
Sep 07, 2017 105.75 106.71 105.42 106.13 206,957 +0.46(+0.44%)
Sep 06, 2017 105.24 106.01 104.83 105.67 204,881 +0.48(+0.46%)
Sep 05, 2017 105.92 106.16 104.84 105.19 174,562 -0.82(-0.77%)
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.