George Weston Limited (TSX: WN )

136.48 CAD +0.29 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 69.74 69.93 69.30 69.83 157,370 +0.52(+0.75%)
Oct 30, 2006 69.94 69.94 69.05 69.31 124,829 -0.44(-0.63%)
Oct 27, 2006 69.86 70.13 69.09 69.75 114,570 -0.13(-0.19%)
Oct 26, 2006 69.77 70.40 69.76 69.88 126,434 -0.12(-0.17%)
Oct 25, 2006 70.03 70.10 69.50 70.00 71,795 -0.34(-0.48%)
Oct 24, 2006 69.16 70.34 69.16 70.34 81,906 +0.49(+0.70%)
Oct 23, 2006 70.50 70.69 69.44 69.85 124,063 -0.59(-0.84%)
Oct 20, 2006 70.64 70.90 70.05 70.44 87,062 +0.09(+0.13%)
Oct 19, 2006 70.50 71.08 69.52 70.35 88,004 -0.63(-0.89%)
Oct 18, 2006 71.20 71.65 70.75 70.98 140,855 -0.02(-0.03%)
Oct 17, 2006 72.25 72.25 70.18 71.00 191,583 -0.84(-1.17%)
Oct 16, 2006 72.19 72.19 71.07 71.84 149,634 -0.06(-0.08%)
Oct 13, 2006 70.90 72.20 70.75 71.90 237,248 +0.65(+0.91%)
Oct 12, 2006 69.95 71.40 69.56 71.25 169,938 +1.57(+2.25%)
Oct 11, 2006 70.30 70.46 69.34 69.68 182,019 -0.39(-0.56%)
Oct 10, 2006 70.44 71.73 70.07 70.07 157,831 -0.85(-1.20%)
Oct 09, 2006 70.70 71.25 70.50 70.92 121,730 +0.00(+0.00%)
Oct 06, 2006 70.70 71.25 70.50 70.92 121,730 +0.22(+0.31%)
Oct 05, 2006 70.99 71.25 70.54 70.70 114,838 -0.05(-0.07%)
Oct 04, 2006 70.40 71.00 70.40 70.75 92,507 +0.11(+0.16%)
Oct 03, 2006 71.75 71.75 70.30 70.64 196,200 -1.12(-1.56%)
Oct 02, 2006 71.00 72.00 70.61 71.76 173,105 +0.84(+1.18%)
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%)
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.