George Weston Limited (TSX: WN )

129.18 CAD -0.28 (-0.22%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 66.84 68.23 67.14 68.09 46,434 +0.95(+1.41%)
Dec 29, 2011 66.58 67.14 66.57 67.14 32,255 +0.76(+1.14%)
Dec 28, 2011 65.99 66.44 65.13 66.38 53,927 +0.53(+0.80%)
Dec 23, 2011 65.76 65.85 65.85 65.85 462,911 +0.65(+1.00%)
Dec 21, 2011 64.96 65.75 64.96 65.20 121,927 +0.24(+0.37%)
Dec 20, 2011 65.18 65.62 64.65 64.96 97,715 +0.13(+0.20%)
Dec 19, 2011 64.08 64.97 64.01 64.83 148,041 +0.74(+1.15%)
Dec 16, 2011 65.00 65.25 64.09 64.09 367,148 -0.68(-1.05%)
Dec 15, 2011 66.65 66.65 64.72 64.77 214,109 -1.43(-2.16%)
Dec 14, 2011 67.24 67.74 65.88 66.20 135,296 -0.76(-1.14%)
Dec 13, 2011 68.93 68.97 65.98 66.96 159,689 -1.97(-2.86%)
Dec 12, 2011 67.87 68.93 67.27 68.93 99,948 +0.50(+0.73%)
Dec 09, 2011 67.20 68.62 67.20 68.43 105,606 +1.22(+1.82%)
Dec 08, 2011 66.90 67.48 66.46 67.21 76,518 +0.16(+0.24%)
Dec 07, 2011 66.38 67.69 65.95 67.05 131,970 +0.58(+0.87%)
Dec 06, 2011 66.11 66.90 65.65 66.47 84,250 -0.20(-0.30%)
Dec 05, 2011 66.47 67.60 66.27 66.67 71,324 +0.53(+0.80%)
Dec 02, 2011 66.82 67.56 65.76 66.14 47,326 -0.37(-0.56%)
Dec 01, 2011 67.49 68.47 66.51 66.51 62,494 -0.98(-1.45%)
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%)
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.