George Weston Limited (TSX: WN )

131.81 CAD -0.50 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 72.40 72.50 70.92 70.92 134,681 -1.47(-2.03%)
Sep 28, 2006 71.97 72.60 71.90 72.39 154,316 +0.34(+0.47%)
Sep 27, 2006 72.78 72.79 71.91 72.05 173,647 -0.77(-1.06%)
Sep 26, 2006 73.67 73.77 72.26 72.82 185,953 -0.85(-1.15%)
Sep 25, 2006 72.99 74.20 72.51 73.67 168,300 +0.42(+0.57%)
Sep 22, 2006 74.03 74.80 73.25 73.25 169,033 -1.02(-1.37%)
Sep 21, 2006 76.14 76.14 73.97 74.27 162,810 -1.87(-2.46%)
Sep 20, 2006 78.49 78.84 76.10 76.14 124,605 -2.09(-2.67%)
Sep 19, 2006 78.14 78.52 77.33 78.23 87,268 +0.08(+0.10%)
Sep 18, 2006 78.07 78.50 78.00 78.15 63,086 -0.35(-0.45%)
Sep 15, 2006 78.00 79.32 78.00 78.50 385,703 +0.19(+0.24%)
Sep 14, 2006 77.82 79.03 77.82 78.31 70,341 +0.50(+0.64%)
Sep 13, 2006 77.93 78.10 77.50 77.81 79,895 -0.31(-0.40%)
Sep 12, 2006 78.50 78.72 77.52 78.12 87,908 -0.33(-0.42%)
Sep 11, 2006 78.00 79.02 77.60 78.45 217,746 +0.11(+0.14%)
Sep 08, 2006 76.76 78.98 76.76 78.34 55,715 +0.84(+1.08%)
Sep 06, 2006 79.21 79.21 77.50 77.50 126,786 -1.73(-2.18%)
Sep 05, 2006 79.75 79.75 78.38 79.23 94,842 -0.15(-0.19%)
Sep 01, 2006 79.15 79.50 78.31 79.38 111,269 +0.98(+1.25%)
Aug 31, 2006 78.74 79.19 77.50 78.40 149,277 +0.55(+0.71%)
Aug 30, 2006 78.98 78.98 77.66 77.85 177,057 -0.76(-0.97%)
Aug 29, 2006 78.81 79.50 78.00 78.61 195,220 -0.20(-0.25%)
Aug 28, 2006 77.45 78.95 76.56 78.81 101,707 +2.49(+3.26%)
Aug 25, 2006 78.40 78.74 76.00 76.32 73,225 -1.86(-2.38%)
Aug 24, 2006 77.25 78.64 77.01 78.18 192,364 +1.08(+1.40%)
Aug 23, 2006 75.87 78.00 75.51 77.10 142,543 +1.22(+1.61%)
Aug 22, 2006 75.69 76.29 75.16 75.88 161,648 +0.51(+0.68%)
Aug 21, 2006 74.74 75.45 73.74 75.37 117,016 +0.87(+1.17%)
Aug 18, 2006 74.85 74.95 74.35 74.50 133,884 -0.25(-0.33%)
Aug 17, 2006 73.68 74.75 73.04 74.75 141,983 +1.57(+2.15%)
Aug 16, 2006 73.85 74.00 72.91 73.18 98,414 -0.80(-1.08%)
Aug 15, 2006 73.46 73.98 72.72 73.98 98,822 +0.89(+1.22%)
Aug 14, 2006 73.84 73.84 72.61 73.09 55,254 +0.08(+0.11%)
Aug 11, 2006 72.60 73.64 72.60 73.01 39,119 +0.01(+0.01%)
Aug 10, 2006 72.90 73.60 72.21 73.00 112,414 -0.12(-0.16%)
Aug 09, 2006 74.30 74.50 72.75 73.12 232,132 -1.23(-1.65%)
Aug 08, 2006 74.77 75.73 74.07 74.35 170,325 -0.42(-0.56%)
Aug 07, 2006 75.00 75.75 74.50 74.77 131,951 +0.00(+0.00%)
Aug 04, 2006 75.00 75.75 74.50 74.77 131,951 -0.23(-0.31%)
Aug 03, 2006 75.34 75.64 74.95 75.00 66,442 +0.00(+0.00%)
Aug 02, 2006 75.49 75.81 74.96 75.00 150,041 -0.29(-0.39%)
Aug 01, 2006 75.00 75.72 75.00 75.29 107,194 -0.06(-0.08%)
Jul 31, 2006 74.80 75.50 74.41 75.35 192,342 +0.86(+1.15%)
Jul 28, 2006 75.09 75.45 74.26 74.49 181,448 -0.51(-0.68%)
Jul 27, 2006 76.41 77.50 75.00 75.00 87,331 -1.40(-1.83%)
Jul 26, 2006 78.00 78.00 76.06 76.40 85,822 -1.88(-2.40%)
Jul 25, 2006 79.99 79.99 76.25 78.28 71,595 -1.79(-2.24%)
Jul 24, 2006 80.08 80.08 79.50 80.07 52,322 -0.01(-0.01%)
Jul 21, 2006 80.65 80.65 79.51 80.08 39,510 +0.58(+0.73%)
Jul 20, 2006 81.40 82.19 79.50 79.50 47,066 -2.50(-3.05%)
Jul 19, 2006 80.61 82.50 80.61 82.00 71,639 +0.51(+0.63%)
Jul 18, 2006 78.50 81.49 78.50 81.49 134,484 +2.49(+3.15%)
Jul 17, 2006 79.29 79.70 78.75 79.00 66,669 -0.26(-0.33%)
Jul 14, 2006 78.60 80.00 78.55 79.26 87,430 +0.01(+0.01%)
Jul 13, 2006 80.12 80.40 78.95 79.25 68,000 -1.26(-1.57%)
Jul 12, 2006 81.00 81.25 80.37 80.51 49,936 -0.49(-0.60%)
Jul 11, 2006 80.99 81.65 80.31 81.00 47,057 +0.00(+0.00%)
Jul 10, 2006 79.70 81.25 79.70 81.00 36,625 +1.00(+1.25%)
Jul 07, 2006 79.65 80.34 79.26 80.00 63,992 +0.24(+0.30%)
Jul 06, 2006 79.05 80.18 79.00 79.76 58,287 +0.42(+0.53%)
Jul 05, 2006 79.50 80.45 78.73 79.34 115,497 -0.46(-0.58%)
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.