George Weston Limited (TSX: WN )

127.00 CAD +1.72 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 45.83 49.26 45.83 48.50 346,996 +2.75(+6.01%)
Apr 29, 2008 46.00 46.62 45.75 45.75 106,096 -0.43(-0.93%)
Apr 28, 2008 47.14 47.67 46.02 46.18 117,493 -0.81(-1.72%)
Apr 25, 2008 46.42 47.22 46.40 46.99 96,181 +0.28(+0.60%)
Apr 24, 2008 47.40 47.40 46.40 46.71 74,284 -0.36(-0.76%)
Apr 23, 2008 47.29 47.52 46.56 47.07 77,518 -0.28(-0.59%)
Apr 22, 2008 47.93 47.93 46.97 47.35 116,772 +0.05(+0.11%)
Apr 21, 2008 49.75 49.86 46.66 47.30 108,946 -2.41(-4.85%)
Apr 18, 2008 50.04 50.34 49.39 49.71 107,495 +0.39(+0.79%)
Apr 17, 2008 49.15 50.20 49.05 49.32 79,253 -0.13(-0.26%)
Apr 16, 2008 50.25 50.34 49.16 49.45 110,032 -0.11(-0.22%)
Apr 15, 2008 47.88 49.99 47.74 49.56 79,231 +1.59(+3.31%)
Apr 14, 2008 48.21 48.97 47.21 47.97 66,050 +0.33(+0.69%)
Apr 11, 2008 48.25 48.94 47.28 47.64 148,813 -1.18(-2.42%)
Apr 10, 2008 49.71 50.00 47.89 48.82 142,476 -0.60(-1.21%)
Apr 09, 2008 49.68 49.94 47.91 49.42 105,686 -0.13(-0.26%)
Apr 08, 2008 49.88 50.20 49.21 49.55 67,186 -0.20(-0.40%)
Apr 07, 2008 49.33 49.84 48.61 49.75 139,565 +0.68(+1.39%)
Apr 04, 2008 48.41 49.70 47.77 49.07 86,374 +0.66(+1.36%)
Apr 03, 2008 49.59 50.50 47.40 48.41 176,284 -1.18(-2.38%)
Apr 02, 2008 51.00 51.38 49.28 49.59 141,315 -0.19(-0.38%)
Apr 01, 2008 47.69 51.11 46.82 49.78 194,857 +2.56(+5.42%)
Mar 31, 2008 46.65 47.70 46.51 47.22 175,357 +0.37(+0.79%)
Mar 28, 2008 47.23 47.90 46.85 46.85 170,886 -0.15(-0.32%)
Mar 27, 2008 46.85 47.95 46.05 47.00 105,756 -0.05(-0.11%)
Mar 26, 2008 47.10 47.59 46.63 47.05 188,865 +0.05(+0.11%)
Mar 25, 2008 45.75 47.10 45.75 47.00 165,555 +1.13(+2.46%)
Mar 24, 2008 45.52 46.05 45.17 45.87 150,975 +0.21(+0.46%)
Mar 21, 2008 45.89 46.45 45.39 45.66 490,761 +0.00(+0.00%)
Mar 20, 2008 45.89 46.45 45.39 45.66 490,761 -0.23(-0.50%)
Mar 19, 2008 46.30 47.00 45.76 45.89 153,301 -0.33(-0.71%)
Mar 18, 2008 45.91 46.69 45.11 46.22 71,315 +0.62(+1.36%)
Mar 17, 2008 44.55 46.23 44.00 45.60 82,645 +0.05(+0.11%)
Mar 14, 2008 45.72 46.22 44.26 45.55 80,330 -0.15(-0.33%)
Mar 13, 2008 45.02 46.03 44.74 45.70 100,166 +0.20(+0.44%)
Mar 12, 2008 44.12 46.86 44.12 45.50 154,386 +0.61(+1.36%)
Mar 11, 2008 44.05 45.84 44.04 44.89 235,967 +0.95(+2.16%)
Mar 10, 2008 43.77 44.20 43.43 43.94 166,589 +0.04(+0.09%)
Mar 07, 2008 44.00 44.57 43.60 43.90 83,949 -0.34(-0.77%)
Mar 06, 2008 45.00 45.00 44.19 44.24 133,940 -0.24(-0.54%)
Mar 05, 2008 45.74 46.84 44.44 44.48 213,689 -1.11(-2.43%)
Mar 04, 2008 44.89 45.75 44.50 45.59 225,213 +0.72(+1.60%)
Mar 03, 2008 46.43 46.44 44.00 44.87 224,192 -1.31(-2.84%)
Feb 29, 2008 45.77 46.22 45.77 46.18 117,028 +0.17(+0.37%)
Feb 28, 2008 46.85 46.85 45.90 46.01 301,118 -0.84(-1.79%)
Feb 27, 2008 47.40 48.17 46.35 46.85 173,488 -0.54(-1.14%)
Feb 26, 2008 47.41 48.17 47.18 47.39 206,364 -0.13(-0.27%)
Feb 25, 2008 47.29 48.21 47.27 47.52 175,847 +0.13(+0.27%)
Feb 22, 2008 47.78 47.78 46.87 47.39 111,102 -0.47(-0.98%)
Feb 21, 2008 48.31 48.37 47.51 47.86 383,048 -0.04(-0.08%)
Feb 20, 2008 48.37 48.47 47.80 47.90 138,943 -0.47(-0.97%)
Feb 19, 2008 50.05 50.20 47.66 48.37 163,861 -1.62(-3.24%)
Feb 18, 2008 49.99 49.99 49.99 49.99 0 +0.00(+0.00%)
Feb 15, 2008 51.79 51.79 49.35 49.99 123,382 -0.07(-0.14%)
Feb 14, 2008 50.90 50.90 49.82 50.06 182,321 -0.34(-0.67%)
Feb 13, 2008 49.76 51.14 49.76 50.40 116,651 +0.30(+0.60%)
Feb 12, 2008 49.64 50.38 49.64 50.10 108,130 +0.40(+0.80%)
Feb 11, 2008 50.70 50.70 49.47 49.70 129,733 -0.80(-1.58%)
Feb 08, 2008 50.25 50.71 49.67 50.50 106,598 +0.00(+0.00%)
Feb 07, 2008 50.50 50.95 49.65 50.50 174,447 +0.00(+0.00%)
Feb 06, 2008 50.94 50.94 50.13 50.50 184,486 +0.06(+0.12%)
Feb 05, 2008 53.28 53.28 50.32 50.44 152,731 -2.87(-5.38%)
Feb 04, 2008 53.71 54.00 53.31 53.31 102,172 -0.32(-0.60%)
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.