George Weston Limited (TSX: WN )

134.14 CAD -0.15 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 78.80 79.77 77.11 77.55 78,837 -1.40(-1.77%)
Sep 30, 2010 78.34 79.45 78.34 78.95 165,595 +0.78(+1.00%)
Sep 29, 2010 77.46 78.74 77.20 78.17 68,611 +1.05(+1.36%)
Sep 28, 2010 76.85 77.73 76.15 77.12 146,494 +0.13(+0.17%)
Sep 27, 2010 78.34 78.68 76.75 76.99 65,745 -1.01(-1.29%)
Sep 24, 2010 77.92 78.53 77.47 78.00 131,363 +0.55(+0.71%)
Sep 23, 2010 78.21 78.21 76.66 77.45 218,717 -0.70(-0.90%)
Sep 22, 2010 78.25 79.33 77.70 78.15 91,483 -0.10(-0.13%)
Sep 21, 2010 79.90 80.95 78.09 78.25 161,885 -1.74(-2.18%)
Sep 20, 2010 79.84 80.75 79.32 79.99 72,722 +0.50(+0.63%)
Sep 17, 2010 81.87 81.88 79.10 79.49 258,402 -0.13(-0.16%)
Sep 15, 2010 81.16 81.20 79.04 79.62 91,796 -1.38(-1.70%)
Sep 14, 2010 81.84 82.15 80.48 81.00 67,900 -0.65(-0.80%)
Sep 13, 2010 82.79 82.97 81.45 81.65 103,591 -1.14(-1.38%)
Sep 10, 2010 81.71 82.80 81.56 82.79 94,396 +1.17(+1.43%)
Sep 09, 2010 82.92 83.17 80.35 81.62 87,393 -0.73(-0.89%)
Sep 08, 2010 81.40 82.73 80.73 82.35 60,945 +1.20(+1.48%)
Sep 07, 2010 83.29 83.40 80.64 81.15 93,720 -1.55(-1.87%)
Sep 03, 2010 82.94 84.16 82.32 82.70 62,916 +0.31(+0.38%)
Sep 02, 2010 83.40 83.41 81.83 82.39 97,620 -1.09(-1.31%)
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.