George Weston Limited (TSX: WN )

129.76 CAD +2.26 (+1.77%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 66.74 67.07 65.85 66.30 116,817 -0.44(-0.66%)
Jul 28, 2011 65.87 66.74 65.71 66.74 59,935 +1.03(+1.57%)
Jul 27, 2011 67.25 67.25 65.70 65.71 173,466 -1.54(-2.29%)
Jul 26, 2011 67.11 67.85 67.11 67.25 54,451 -0.45(-0.66%)
Jul 25, 2011 68.50 68.73 67.41 67.70 59,884 -0.94(-1.37%)
Jul 22, 2011 68.25 68.64 68.04 68.64 39,610 +0.55(+0.81%)
Jul 21, 2011 67.97 68.50 67.75 68.09 35,259 +0.03(+0.04%)
Jul 20, 2011 68.26 68.26 67.85 68.06 34,746 -0.15(-0.22%)
Jul 19, 2011 67.80 68.89 67.80 68.21 53,368 +0.43(+0.63%)
Jul 18, 2011 67.75 68.09 66.91 67.78 66,718 +0.00(+0.00%)
Jul 15, 2011 68.40 68.60 67.68 67.78 43,124 -0.41(-0.60%)
Jul 14, 2011 69.14 69.15 67.85 68.19 50,474 -0.81(-1.17%)
Jul 13, 2011 68.58 69.95 68.19 69.00 44,056 +0.56(+0.82%)
Jul 12, 2011 67.42 68.66 67.41 68.44 81,750 +0.62(+0.91%)
Jul 11, 2011 68.84 68.91 67.78 67.82 90,348 -1.19(-1.72%)
Jul 08, 2011 68.84 69.75 68.65 69.01 29,575 +0.05(+0.07%)
Jul 07, 2011 68.84 69.00 68.64 68.96 134,309 +0.18(+0.26%)
Jul 06, 2011 69.02 69.14 68.76 68.78 77,126 -0.42(-0.61%)
Jul 05, 2011 70.43 70.59 69.20 69.20 122,524 -0.91(-1.30%)
Jul 04, 2011 69.79 70.29 69.41 70.11 15,509 +0.17(+0.24%)
Jun 30, 2011 69.19 69.95 69.00 69.94 73,598 +1.09(+1.58%)
Jun 29, 2011 69.34 69.52 68.64 68.85 53,352 -0.49(-0.71%)
Jun 28, 2011 69.23 69.81 68.75 69.34 47,718 +0.21(+0.30%)
Jun 27, 2011 68.56 69.13 68.21 69.13 36,293 +0.84(+1.23%)
Jun 24, 2011 68.97 69.59 68.26 68.29 23,950 -0.86(-1.24%)
Jun 23, 2011 69.23 69.23 68.37 69.15 32,239 -0.10(-0.14%)
Jun 22, 2011 69.00 69.52 68.64 69.25 101,678 +0.05(+0.07%)
Jun 21, 2011 69.86 70.00 69.20 69.20 69,163 -0.70(-1.00%)
Jun 20, 2011 69.52 70.46 69.85 69.90 87,903 +0.41(+0.59%)
Jun 17, 2011 69.09 70.06 69.00 69.49 207,037 +0.32(+0.46%)
Jun 16, 2011 69.14 69.50 68.90 69.17 55,869 -0.23(-0.33%)
Jun 15, 2011 69.56 70.05 69.11 69.40 32,755 -0.73(-1.04%)
Jun 14, 2011 69.40 70.21 69.40 70.13 51,527 +0.70(+1.01%)
Jun 13, 2011 69.90 69.90 69.06 69.43 39,079 -0.56(-0.80%)
Jun 10, 2011 70.40 71.00 69.82 69.99 65,156 -0.59(-0.84%)
Jun 09, 2011 70.85 70.85 70.15 70.58 100,927 -0.27(-0.38%)
Jun 08, 2011 71.15 71.50 70.50 70.85 132,091 -0.34(-0.48%)
Jun 07, 2011 70.16 71.45 70.13 71.19 48,027 +0.82(+1.17%)
Jun 06, 2011 70.41 71.17 69.17 70.37 49,583 -0.03(-0.04%)
Jun 03, 2011 70.80 70.80 69.51 70.40 55,382 -2.02(-2.79%)
May 24, 2011 72.00 72.63 71.32 72.42 82,530 +0.27(+0.37%)
May 20, 2011 70.80 72.15 70.79 72.15 104,278 +1.25(+1.76%)
May 19, 2011 71.54 71.60 70.51 70.90 104,641 -0.45(-0.63%)
May 18, 2011 71.62 72.18 71.33 71.35 77,814 -0.04(-0.06%)
May 17, 2011 71.46 71.66 70.87 71.39 47,074 +0.08(+0.11%)
May 16, 2011 71.03 71.54 70.40 71.31 69,349 +0.28(+0.39%)
May 13, 2011 70.66 71.03 70.12 71.03 58,453 +0.71(+1.01%)
May 12, 2011 70.13 70.75 70.01 70.32 79,190 -0.48(-0.68%)
May 11, 2011 69.86 70.87 69.73 70.80 123,436 +1.15(+1.65%)
May 10, 2011 70.02 70.45 69.41 69.65 76,251 -1.28(-1.80%)
May 09, 2011 70.77 71.01 70.30 70.93 70,097 +0.63(+0.90%)
May 06, 2011 70.23 70.30 69.33 70.30 59,569 +0.56(+0.80%)
May 05, 2011 69.78 70.75 69.51 69.74 140,707 -0.63(-0.90%)
May 04, 2011 67.66 70.53 67.66 70.37 247,481 +2.44(+3.59%)
May 03, 2011 69.01 69.02 67.60 67.93 54,027 -0.99(-1.44%)
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.