George Weston Limited (TSX: WN )

131.81 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 65.51 67.49 65.51 67.49 79,430 +2.15(+3.29%)
Nov 29, 2011 65.00 65.87 65.00 65.34 60,447 +0.34(+0.52%)
Nov 28, 2011 64.94 65.44 64.89 65.00 343,656 +0.07(+0.11%)
Nov 25, 2011 64.61 64.93 64.10 64.93 31,926 +0.10(+0.15%)
Nov 24, 2011 65.00 65.00 64.53 64.83 22,364 -0.15(-0.23%)
Nov 23, 2011 65.03 65.51 64.22 64.98 44,150 -0.85(-1.29%)
Nov 22, 2011 67.49 67.49 65.23 65.83 66,023 -0.06(-0.09%)
Nov 21, 2011 65.59 65.89 64.59 65.89 55,230 +0.28(+0.43%)
Nov 18, 2011 66.49 66.49 65.38 65.61 91,073 -0.56(-0.85%)
Nov 17, 2011 67.50 67.95 66.12 66.17 82,685 -1.54(-2.27%)
Nov 16, 2011 68.17 68.58 67.48 67.71 76,070 -1.03(-1.50%)
Nov 15, 2011 68.52 69.45 67.70 68.74 72,032 -0.35(-0.51%)
Nov 14, 2011 68.89 69.89 68.50 69.09 35,883 -0.02(-0.03%)
Nov 11, 2011 68.20 69.73 68.20 69.11 29,318 +1.03(+1.51%)
Nov 10, 2011 68.62 69.12 66.88 68.08 98,560 -0.54(-0.79%)
Nov 09, 2011 68.21 69.25 67.66 68.62 51,158 -0.39(-0.57%)
Nov 08, 2011 69.82 70.12 68.40 69.01 166,772 -0.39(-0.56%)
Nov 07, 2011 68.93 69.61 68.61 69.40 117,487 +0.26(+0.38%)
Nov 04, 2011 69.43 69.76 68.53 69.14 50,121 -0.61(-0.87%)
Nov 03, 2011 69.65 70.32 69.02 69.75 40,436 +0.67(+0.97%)
Nov 02, 2011 70.04 70.63 69.08 69.08 63,242 -0.81(-1.16%)
Nov 01, 2011 68.25 70.31 67.36 69.89 92,996 +0.80(+1.16%)
Oct 31, 2011 69.86 70.12 69.09 69.09 91,489 -1.41(-2.00%)
Oct 28, 2011 70.98 71.73 70.33 70.50 59,659 -0.34(-0.48%)
Oct 27, 2011 70.20 71.43 70.09 70.84 391,792 +0.90(+1.29%)
Oct 26, 2011 68.60 70.29 68.60 69.94 52,965 +1.34(+1.95%)
Oct 25, 2011 69.08 69.91 68.60 68.60 71,431 -0.65(-0.94%)
Oct 24, 2011 70.00 70.23 68.91 69.25 67,301 -0.75(-1.07%)
Oct 21, 2011 69.87 70.28 68.79 70.00 92,205 +0.72(+1.04%)
Oct 20, 2011 68.00 69.35 67.49 69.28 84,374 +1.61(+2.38%)
Oct 19, 2011 68.81 69.11 67.61 67.67 84,626 -1.43(-2.07%)
Oct 18, 2011 69.44 70.13 68.72 69.10 60,275 +0.00(+0.00%)
Oct 17, 2011 68.74 69.64 68.74 69.10 62,606 +0.36(+0.52%)
Oct 14, 2011 68.96 68.97 68.26 68.74 53,943 +0.01(+0.01%)
Oct 13, 2011 69.00 69.00 67.21 68.73 70,522 -0.19(-0.28%)
Oct 12, 2011 68.19 69.87 67.62 68.92 61,357 +1.29(+1.91%)
Oct 11, 2011 66.22 67.89 66.21 67.63 79,503 +1.63(+2.47%)
Oct 07, 2011 67.00 67.70 65.88 66.00 102,615 -1.32(-1.96%)
Oct 06, 2011 66.79 67.43 66.72 67.32 97,460 +0.54(+0.81%)
Oct 05, 2011 66.92 67.89 66.63 66.78 98,163 -0.22(-0.33%)
Oct 04, 2011 67.00 67.52 65.89 67.00 99,489 -0.99(-1.46%)
Oct 03, 2011 68.59 68.97 67.44 67.99 63,056 -1.24(-1.79%)
Sep 30, 2011 68.58 69.49 68.36 69.23 69,144 +0.53(+0.77%)
Sep 29, 2011 68.82 69.95 67.85 68.70 70,720 -0.10(-0.15%)
Sep 28, 2011 67.75 69.22 67.75 68.80 98,879 +1.05(+1.55%)
Sep 27, 2011 67.40 68.34 66.94 67.75 169,276 +1.00(+1.50%)
Sep 26, 2011 66.73 66.92 65.01 66.75 141,340 +0.29(+0.44%)
Sep 23, 2011 65.50 66.46 64.77 66.46 416,748 +0.94(+1.43%)
Sep 22, 2011 65.00 65.75 64.65 65.52 84,675 -0.42(-0.64%)
Sep 21, 2011 66.44 67.18 65.77 65.94 45,082 -0.78(-1.17%)
Sep 20, 2011 66.59 67.43 66.58 66.72 67,153 +0.47(+0.71%)
Sep 19, 2011 66.00 66.54 65.55 66.25 71,235 +0.16(+0.24%)
Sep 16, 2011 67.62 68.34 66.09 66.09 255,751 -1.31(-1.94%)
Sep 15, 2011 67.89 67.89 67.03 67.40 89,134 -0.08(-0.12%)
Sep 14, 2011 66.91 67.90 66.78 67.48 110,363 +0.99(+1.49%)
Sep 13, 2011 65.30 66.80 65.30 66.49 55,167 +0.69(+1.05%)
Sep 12, 2011 65.69 66.27 65.61 65.80 84,264 +0.18(+0.27%)
Sep 09, 2011 66.73 67.40 65.54 65.62 64,733 -1.11(-1.66%)
Sep 08, 2011 66.03 67.25 66.03 66.73 71,090 +0.41(+0.62%)
Sep 07, 2011 67.00 67.22 66.24 66.32 70,367 -0.47(-0.70%)
Sep 06, 2011 66.11 67.29 65.55 66.79 83,131 -0.10(-0.15%)
Sep 02, 2011 68.13 68.25 66.88 66.89 40,317 -1.25(-1.83%)
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.