George Weston Limited (TSX: WN )

131.83 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 46.80 47.54 46.68 47.13 95,468 -0.03(-0.06%)
Aug 28, 2008 46.35 47.49 46.01 47.16 114,629 +0.33(+0.70%)
Aug 27, 2008 46.08 46.86 45.51 46.83 42,524 +0.74(+1.61%)
Aug 26, 2008 46.11 46.43 45.54 46.09 136,106 -0.76(-1.62%)
Aug 25, 2008 46.51 46.92 46.25 46.85 106,863 -0.23(-0.49%)
Aug 22, 2008 47.05 47.24 46.07 47.08 101,331 +0.19(+0.41%)
Aug 21, 2008 46.46 47.16 45.51 46.89 108,108 +0.13(+0.28%)
Aug 20, 2008 45.42 46.82 44.55 46.76 122,459 +1.76(+3.91%)
Aug 19, 2008 44.54 45.50 44.37 45.00 109,812 -0.46(-1.01%)
Aug 18, 2008 46.52 46.52 45.32 45.46 51,002 -0.66(-1.43%)
Aug 15, 2008 46.01 46.32 45.66 46.12 173,715 +0.19(+0.41%)
Aug 14, 2008 46.68 46.68 45.01 45.93 81,142 +0.43(+0.95%)
Aug 13, 2008 46.03 46.06 44.96 45.50 149,406 -0.51(-1.11%)
Aug 12, 2008 46.00 46.69 45.49 46.01 107,784 +0.80(+1.77%)
Aug 11, 2008 45.05 45.49 44.63 45.21 65,535 -0.28(-0.62%)
Aug 08, 2008 43.78 45.96 43.78 45.49 119,954 +0.53(+1.18%)
Aug 07, 2008 45.00 45.21 44.60 44.96 228,606 +0.23(+0.51%)
Aug 06, 2008 44.26 45.38 44.06 44.73 133,610 +0.03(+0.07%)
Aug 05, 2008 44.45 45.47 43.86 44.70 136,619 +0.29(+0.65%)
Aug 04, 2008 44.90 45.00 44.03 44.41 120,661 +0.00(+0.00%)
Aug 01, 2008 44.90 45.00 44.03 44.41 120,661 -0.14(-0.31%)
Jul 31, 2008 43.85 44.59 43.43 44.55 141,795 +0.46(+1.04%)
Jul 30, 2008 43.50 44.18 42.73 44.09 161,775 +0.55(+1.26%)
Jul 29, 2008 42.95 43.78 42.54 43.54 126,441 -0.73(-1.65%)
Jul 28, 2008 44.65 44.65 43.79 44.27 91,315 -0.38(-0.85%)
Jul 25, 2008 46.50 46.50 44.38 44.65 233,452 -1.42(-3.08%)
Jul 24, 2008 46.70 47.25 45.84 46.07 217,444 -0.63(-1.35%)
Jul 23, 2008 46.10 46.92 45.98 46.70 244,111 +0.14(+0.30%)
Jul 22, 2008 46.00 46.78 46.00 46.56 129,632 -0.26(-0.56%)
Jul 21, 2008 46.60 46.98 45.10 46.82 148,419 +0.40(+0.86%)
Jul 18, 2008 47.40 47.40 45.73 46.42 69,062 -0.27(-0.58%)
Jul 17, 2008 43.47 46.87 43.21 46.69 140,392 +3.79(+8.83%)
Jul 16, 2008 42.19 43.10 42.00 42.90 149,162 +0.74(+1.76%)
Jul 15, 2008 43.50 43.50 41.83 42.16 254,411 -1.67(-3.81%)
Jul 14, 2008 45.03 45.54 42.86 43.83 79,547 -1.28(-2.84%)
Jul 11, 2008 45.05 45.50 44.49 45.11 49,566 -0.04(-0.09%)
Jul 10, 2008 46.20 46.20 45.15 45.15 70,399 -0.45(-0.99%)
Jul 09, 2008 45.25 45.93 45.09 45.60 116,885 +0.35(+0.77%)
Jul 08, 2008 45.67 46.99 45.00 45.25 98,438 -0.86(-1.87%)
Jul 07, 2008 47.10 47.18 45.64 46.11 102,726 -0.99(-2.10%)
Jul 04, 2008 47.77 48.13 46.80 47.10 45,794 -0.90(-1.88%)
Jul 03, 2008 46.15 48.00 45.94 48.00 83,572 +1.65(+3.56%)
Jul 02, 2008 47.53 48.34 46.35 46.35 87,133 -0.78(-1.66%)
Jul 01, 2008 46.01 47.22 45.94 47.13 190,770 +0.00(+0.00%)
Jun 30, 2008 46.01 47.22 45.94 47.13 190,770 +0.27(+0.58%)
Jun 27, 2008 47.09 47.75 46.40 46.86 122,750 +0.06(+0.13%)
Jun 26, 2008 48.42 48.42 46.47 46.80 98,629 -1.63(-3.37%)
Jun 25, 2008 47.32 49.07 47.18 48.43 172,170 +1.78(+3.82%)
Jun 24, 2008 48.05 48.05 46.42 46.65 165,027 -1.39(-2.89%)
Jun 23, 2008 48.70 49.10 47.83 48.04 99,401 -0.54(-1.11%)
Jun 20, 2008 50.00 50.32 48.58 48.58 381,175 -1.58(-3.15%)
Jun 19, 2008 49.99 50.48 48.05 50.16 115,338 +1.84(+3.81%)
Jun 18, 2008 47.75 48.49 47.70 48.32 338,976 +0.07(+0.15%)
Jun 17, 2008 47.89 48.42 47.67 48.25 231,672 +0.01(+0.02%)
Jun 16, 2008 47.84 48.55 47.56 48.24 101,903 +0.45(+0.94%)
Jun 13, 2008 48.23 48.30 47.31 47.79 107,777 -0.15(-0.31%)
Jun 12, 2008 48.21 48.67 47.53 47.94 206,965 -0.56(-1.15%)
Jun 11, 2008 49.69 49.69 48.36 48.50 191,578 -0.76(-1.54%)
Jun 10, 2008 49.84 49.90 49.09 49.26 140,461 -0.54(-1.08%)
Jun 09, 2008 50.80 51.00 49.69 49.80 99,863 -1.00(-1.97%)
Jun 06, 2008 51.27 51.46 50.52 50.80 130,909 -0.78(-1.51%)
Jun 05, 2008 50.82 51.75 50.82 51.58 160,138 +0.32(+0.62%)
Jun 04, 2008 51.30 52.00 51.26 51.26 53,975 -0.04(-0.08%)
Jun 03, 2008 51.85 52.25 51.08 51.30 197,018 -0.81(-1.55%)
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.