George Weston Limited (TSX: WN )

137.37 CAD +0.28 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 98.18 98.25 97.50 97.77 156,920 -0.42(-0.43%)
Sep 27, 2018 97.73 98.84 97.69 98.19 157,489 +0.51(+0.52%)
Sep 26, 2018 98.76 99.08 97.58 97.68 177,283 -0.88(-0.89%)
Sep 25, 2018 98.62 98.88 98.31 98.56 209,398 -0.12(-0.12%)
Sep 24, 2018 98.37 98.84 98.24 98.68 249,514 +0.26(+0.26%)
Sep 21, 2018 98.26 98.79 97.82 98.42 302,647 +0.00(+0.00%)
Sep 20, 2018 98.40 98.58 97.80 98.42 133,980 +0.01(+0.01%)
Sep 19, 2018 98.87 99.19 98.26 98.41 154,216 -0.65(-0.66%)
Sep 18, 2018 98.13 99.44 97.72 99.06 137,513 +0.91(+0.93%)
Sep 17, 2018 97.25 98.79 97.12 98.15 76,197 +0.98(+1.01%)
Sep 14, 2018 98.28 98.41 96.46 97.17 187,194 -1.23(-1.25%)
Sep 13, 2018 98.06 98.62 97.88 98.40 106,158 -0.09(-0.09%)
Sep 12, 2018 99.37 99.39 98.04 98.49 308,483 -0.73(-0.74%)
Sep 11, 2018 98.30 99.83 97.83 99.22 591,143 +0.35(+0.35%)
Sep 10, 2018 99.44 99.76 98.84 98.87 252,533 -0.34(-0.34%)
Sep 07, 2018 99.16 100.00 98.40 99.21 201,968 -0.12(-0.12%)
Sep 06, 2018 99.49 100.65 99.18 99.33 181,644 -0.09(-0.09%)
Sep 05, 2018 98.87 99.66 98.02 99.42 764,319 -0.45(-0.45%)
Sep 04, 2018 101.65 101.65 99.79 99.87 84,409 -1.77(-1.74%)
Aug 31, 2018 101.64 101.64 101.64 0 -0.46(-0.45%)
Aug 30, 2018 101.60 102.26 101.53 102.10 70,375 +0.44(+0.43%)
Aug 29, 2018 101.57 102.68 101.48 101.66 84,091 +0.10(+0.10%)
Aug 28, 2018 102.77 102.94 100.72 101.56 151,433 -1.03(-1.00%)
Aug 27, 2018 102.64 103.19 102.51 102.59 59,826 +0.00(+0.00%)
Aug 24, 2018 102.78 103.10 102.49 102.59 101,176 -0.29(-0.28%)
Aug 23, 2018 103.05 103.40 102.45 102.88 124,616 -0.05(-0.05%)
Aug 22, 2018 103.68 104.10 102.92 102.93 103,342 -0.94(-0.90%)
Aug 21, 2018 104.58 105.00 103.72 103.87 138,253 -0.77(-0.74%)
Aug 20, 2018 105.95 106.04 104.38 104.64 155,720 -1.42(-1.34%)
Aug 17, 2018 106.17 106.83 105.10 106.06 96,063 -0.41(-0.39%)
Aug 16, 2018 104.57 106.86 103.82 106.47 199,318 +2.20(+2.11%)
Aug 15, 2018 104.36 104.42 102.62 104.27 151,187 -0.27(-0.26%)
Aug 14, 2018 102.92 104.82 102.92 104.54 105,359 +1.62(+1.57%)
Aug 13, 2018 103.46 104.05 102.74 102.92 101,023 -0.03(-0.03%)
Aug 10, 2018 104.79 104.79 102.73 102.95 111,780 -1.87(-1.78%)
Aug 09, 2018 104.61 105.28 104.37 104.82 86,627 +0.14(+0.13%)
Aug 08, 2018 104.01 105.29 103.59 104.68 65,073 +0.89(+0.86%)
Aug 07, 2018 106.08 106.08 103.52 103.79 184,832 -2.22(-2.09%)
Aug 03, 2018 106.01 106.01 106.01 0 +0.53(+0.50%)
Aug 02, 2018 105.15 106.02 104.87 105.48 102,509 +0.19(+0.18%)
Aug 01, 2018 108.03 108.20 104.68 105.29 274,712 -2.93(-2.71%)
Jul 31, 2018 109.06 109.15 107.93 108.22 213,738 -1.48(-1.35%)
Jul 30, 2018 110.10 110.14 108.78 109.70 125,553 -0.25(-0.23%)
Jul 27, 2018 109.69 110.29 109.47 109.95 95,942 +0.14(+0.13%)
Jul 26, 2018 108.51 109.91 108.44 109.81 218,785 +1.70(+1.57%)
Jul 25, 2018 108.68 108.99 107.89 108.11 85,638 -0.95(-0.87%)
Jul 24, 2018 109.87 110.14 108.77 109.06 70,388 -0.88(-0.80%)
Jul 23, 2018 110.00 110.29 109.13 109.94 137,946 +0.07(+0.06%)
Jul 20, 2018 110.72 110.72 109.61 109.87 72,195 -1.06(-0.96%)
Jul 19, 2018 110.11 111.04 109.75 110.93 66,631 +0.94(+0.85%)
Jul 18, 2018 110.99 111.64 109.72 109.99 134,491 -1.12(-1.01%)
Jul 17, 2018 110.76 111.20 110.03 111.11 173,072 +0.42(+0.38%)
Jul 16, 2018 110.12 110.99 110.06 110.69 149,108 +0.78(+0.71%)
Jul 13, 2018 109.87 110.30 109.67 109.91 72,454 +0.04(+0.04%)
Jul 12, 2018 107.40 109.94 107.40 109.87 143,953 +2.47(+2.30%)
Jul 11, 2018 105.91 107.72 105.69 107.40 162,204 +1.45(+1.37%)
Jul 10, 2018 106.08 106.41 105.63 105.95 152,798 -0.13(-0.12%)
Jul 09, 2018 106.24 106.57 105.69 106.08 102,584 -0.20(-0.19%)
Jul 06, 2018 105.37 106.28 105.28 106.28 119,868 +0.68(+0.64%)
Jul 05, 2018 107.06 107.21 105.48 105.60 92,746 -1.25(-1.17%)
Jul 04, 2018 106.89 107.13 106.61 106.85 19,578 -0.04(-0.04%)
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.