George Weston Limited (TSX: WN )

129.38 CAD -0.08 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 84.21 84.21 83.66 84.20 64,718 +0.22(+0.26%)
Dec 30, 2010 83.76 84.07 83.35 83.98 89,114 +0.43(+0.51%)
Dec 29, 2010 84.14 84.14 83.03 83.55 88,277 +0.07(+0.08%)
Dec 24, 2010 83.78 83.78 83.40 83.48 18,922 +0.08(+0.10%)
Dec 23, 2010 83.46 83.74 82.96 83.40 93,137 +0.17(+0.20%)
Dec 22, 2010 82.99 83.66 82.69 83.23 157,873 +0.58(+0.70%)
Dec 21, 2010 82.30 82.86 82.28 82.65 156,755 +0.35(+0.43%)
Dec 20, 2010 83.00 83.00 82.02 82.30 134,106 -0.40(-0.48%)
Dec 17, 2010 83.42 83.42 81.50 82.70 359,328 -0.16(-0.19%)
Dec 16, 2010 84.75 85.90 81.78 82.86 504,188 +3.48(+4.38%)
Dec 15, 2010 79.02 79.62 78.52 79.38 115,165 +0.35(+0.44%)
Dec 14, 2010 78.51 79.65 78.40 79.03 78,574 +0.33(+0.42%)
Dec 13, 2010 77.50 78.93 77.30 78.70 83,029 +0.69(+0.88%)
Dec 10, 2010 78.90 78.90 77.80 78.01 47,366 -0.45(-0.57%)
Dec 09, 2010 79.13 79.38 78.00 78.46 109,853 -0.70(-0.88%)
Dec 08, 2010 79.84 79.98 79.00 79.16 69,746 -0.84(-1.05%)
Dec 07, 2010 79.49 80.01 79.25 80.00 99,096 +0.25(+0.31%)
Dec 06, 2010 79.26 79.75 79.08 79.75 95,495 +0.65(+0.82%)
Dec 03, 2010 79.28 79.77 78.47 79.10 99,495 -0.17(-0.21%)
Dec 02, 2010 79.17 79.80 78.67 79.27 80,574 +0.10(+0.13%)
Dec 01, 2010 78.60 79.44 78.27 79.17 62,019 +0.82(+1.05%)
Nov 30, 2010 77.31 79.05 77.31 78.35 545,315 +0.64(+0.82%)
Nov 29, 2010 77.35 78.05 77.15 77.71 67,580 +0.37(+0.48%)
Nov 26, 2010 77.20 77.75 77.20 77.34 29,276 -0.06(-0.08%)
Nov 25, 2010 77.50 77.62 77.20 77.40 13,564 -0.09(-0.12%)
Nov 24, 2010 77.50 78.29 77.25 77.49 124,106 +0.49(+0.64%)
Nov 23, 2010 77.89 77.94 76.22 77.00 66,315 -0.90(-1.16%)
Nov 22, 2010 78.64 78.75 77.08 77.90 35,754 -0.01(-0.01%)
Nov 19, 2010 77.81 78.50 77.15 77.91 63,760 +0.01(+0.01%)
Nov 18, 2010 77.90 78.80 77.47 77.90 54,044 +0.35(+0.45%)
Nov 17, 2010 77.08 78.09 76.82 77.55 36,661 +0.05(+0.06%)
Nov 16, 2010 77.45 78.38 76.62 77.50 61,229 +0.10(+0.13%)
Nov 15, 2010 76.23 77.59 76.23 77.40 40,316 +0.89(+1.16%)
Nov 12, 2010 76.35 76.62 76.12 76.51 94,643 -0.29(-0.38%)
Nov 11, 2010 76.50 77.02 76.00 76.80 60,846 +0.15(+0.20%)
Nov 10, 2010 77.07 77.07 76.00 76.65 50,964 -0.42(-0.54%)
Nov 09, 2010 76.77 77.08 76.44 77.07 286,557 +0.28(+0.36%)
Nov 08, 2010 77.45 77.63 76.41 76.79 67,594 -0.46(-0.60%)
Nov 05, 2010 78.75 78.75 77.21 77.25 153,440 -1.43(-1.82%)
Nov 04, 2010 79.85 79.85 78.68 78.68 318,471 -0.40(-0.51%)
Nov 03, 2010 80.60 80.69 79.05 79.08 83,263 -1.53(-1.90%)
Nov 02, 2010 80.05 80.80 80.05 80.61 41,596 +0.29(+0.36%)
Nov 01, 2010 81.96 81.96 80.00 80.32 67,352 -1.63(-1.99%)
Oct 29, 2010 79.66 82.07 79.66 81.95 131,604 +2.29(+2.87%)
Oct 28, 2010 80.87 80.87 79.66 79.66 43,524 -1.32(-1.63%)
Oct 27, 2010 81.00 81.50 79.50 80.98 107,343 +1.10(+1.38%)
Oct 25, 2010 79.83 80.06 79.10 79.88 41,626 +0.43(+0.54%)
Oct 22, 2010 80.49 80.49 79.45 79.45 57,619 -0.76(-0.95%)
Oct 21, 2010 79.00 80.45 79.00 80.21 158,341 +1.21(+1.53%)
Oct 20, 2010 78.47 79.73 78.05 79.00 538,786 +0.52(+0.66%)
Oct 19, 2010 77.89 78.48 77.43 78.48 89,295 +0.19(+0.24%)
Oct 18, 2010 77.79 78.33 77.79 78.29 28,657 +0.50(+0.64%)
Oct 15, 2010 78.00 78.50 77.41 77.79 20,877 -0.13(-0.17%)
Oct 14, 2010 77.75 78.30 77.50 77.92 31,627 +0.30(+0.39%)
Oct 13, 2010 78.25 78.50 77.26 77.62 321,570 -0.44(-0.56%)
Oct 12, 2010 77.85 78.75 77.32 78.06 121,163 +0.81(+1.05%)
Oct 08, 2010 78.45 78.45 77.25 77.25 49,963 -0.75(-0.96%)
Oct 07, 2010 77.75 78.38 77.08 78.00 153,783 +0.27(+0.35%)
Oct 06, 2010 77.98 77.98 77.15 77.73 63,293 +0.12(+0.15%)
Oct 05, 2010 77.68 78.11 77.26 77.61 776,156 +0.26(+0.34%)
Oct 04, 2010 77.00 78.14 76.97 77.35 109,432 -0.20(-0.26%)
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.