George Weston Limited (TSX: WN )

124.58 CAD +1.67 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 107.39 108.25 107.10 107.96 251,349 +1.33(+1.25%)
Sep 29, 2015 106.61 107.35 106.17 106.63 464,648 +0.02(+0.02%)
Sep 28, 2015 107.33 107.97 106.54 106.61 270,270 -0.72(-0.67%)
Sep 25, 2015 108.25 108.49 107.12 107.33 203,975 -0.32(-0.30%)
Sep 24, 2015 107.41 108.09 106.43 107.65 161,469 +0.24(+0.22%)
Sep 23, 2015 108.25 109.01 106.48 107.41 170,215 -0.80(-0.74%)
Sep 22, 2015 108.57 109.18 107.40 108.21 191,781 -1.03(-0.94%)
Sep 21, 2015 109.93 109.93 108.48 109.24 285,699 +0.44(+0.40%)
Sep 18, 2015 107.90 110.11 107.57 108.80 483,179 -0.09(-0.08%)
Sep 17, 2015 108.58 109.18 107.85 108.89 70,407 +0.12(+0.11%)
Sep 16, 2015 107.97 109.25 107.63 108.77 86,271 +0.85(+0.79%)
Sep 15, 2015 107.98 108.12 107.00 107.92 156,670 +0.25(+0.23%)
Sep 14, 2015 108.67 108.67 107.20 107.67 93,584 -0.83(-0.76%)
Sep 11, 2015 108.56 109.48 108.11 108.50 75,337 -0.85(-0.78%)
Sep 10, 2015 110.04 110.23 108.84 109.35 76,707 -0.69(-0.63%)
Sep 09, 2015 111.15 111.42 109.68 110.04 118,017 -0.13(-0.12%)
Sep 08, 2015 110.87 111.35 109.76 110.17 63,758 +0.38(+0.35%)
Sep 04, 2015 109.79 109.79 109.79 0 -0.61(-0.55%)
Sep 03, 2015 110.80 111.48 109.62 110.40 107,022 +0.12(+0.11%)
Sep 02, 2015 108.99 110.92 108.17 110.28 329,309 +2.33(+2.16%)
Sep 01, 2015 108.00 109.28 107.50 107.95 191,347 -1.07(-0.98%)
Aug 31, 2015 111.61 112.40 107.60 109.02 255,313 -2.27(-2.04%)
Aug 28, 2015 111.30 111.44 109.83 111.29 146,288 -0.03(-0.03%)
Aug 27, 2015 111.76 112.39 110.32 111.32 181,799 -0.08(-0.07%)
Aug 26, 2015 111.63 111.84 108.55 111.40 128,330 +0.87(+0.79%)
Aug 25, 2015 109.62 111.73 108.88 110.53 174,524 +2.25(+2.08%)
Aug 24, 2015 109.10 110.16 107.00 108.28 161,397 -2.27(-2.05%)
Aug 21, 2015 110.50 111.16 109.66 110.55 122,842 -0.21(-0.19%)
Aug 20, 2015 112.27 112.27 110.76 110.76 102,062 -2.45(-2.16%)
Aug 19, 2015 112.80 114.08 112.60 113.21 169,413 +0.40(+0.35%)
Aug 18, 2015 114.10 114.10 112.40 112.81 121,858 -1.08(-0.95%)
Aug 17, 2015 113.57 114.09 112.42 113.89 78,537 +0.04(+0.04%)
Aug 14, 2015 113.44 114.24 112.52 113.85 169,179 +0.59(+0.52%)
Aug 13, 2015 111.22 113.72 111.21 113.26 271,300 +2.34(+2.11%)
Aug 12, 2015 111.24 112.12 110.59 110.92 150,042 -0.33(-0.30%)
Aug 11, 2015 111.50 111.61 110.36 111.25 255,288 -0.51(-0.46%)
Aug 10, 2015 112.35 112.60 110.44 111.76 197,074 -0.38(-0.34%)
Aug 07, 2015 112.33 112.38 110.34 112.14 134,382 -0.02(-0.02%)
Aug 06, 2015 111.90 112.80 111.56 112.16 165,237 +0.04(+0.04%)
Aug 05, 2015 112.47 112.65 111.63 112.12 228,338 -0.16(-0.14%)
Aug 04, 2015 108.75 112.40 108.75 112.28 263,436 +2.44(+2.22%)
Jul 31, 2015 109.84 109.84 109.84 0 -0.12(-0.11%)
Jul 30, 2015 108.03 109.96 107.75 109.96 136,003 +1.47(+1.35%)
Jul 29, 2015 105.60 108.83 105.60 108.49 270,918 +2.90(+2.75%)
Jul 28, 2015 105.99 106.21 105.43 105.59 109,899 -0.29(-0.27%)
Jul 27, 2015 106.39 106.59 105.61 105.88 90,792 -0.72(-0.68%)
Jul 24, 2015 106.66 107.26 106.29 106.60 150,339 -0.25(-0.23%)
Jul 23, 2015 103.90 107.56 103.75 106.85 388,308 +3.39(+3.28%)
Jul 22, 2015 103.29 103.98 102.74 103.46 95,962 -0.32(-0.31%)
Jul 21, 2015 103.84 104.00 103.00 103.78 98,846 +0.00(+0.00%)
Jul 20, 2015 105.60 105.60 103.65 103.78 42,037 -1.62(-1.54%)
Jul 17, 2015 104.64 105.83 103.85 105.40 73,796 +0.95(+0.91%)
Jul 16, 2015 103.06 104.78 103.05 104.45 404,522 +1.55(+1.51%)
Jul 15, 2015 101.92 103.00 101.89 102.90 145,595 +0.87(+0.85%)
Jul 14, 2015 101.38 102.26 100.94 102.03 258,373 +0.77(+0.76%)
Jul 13, 2015 100.61 101.86 100.38 101.26 174,888 +0.88(+0.88%)
Jul 10, 2015 100.57 100.76 99.75 100.38 95,014 +0.60(+0.60%)
Jul 09, 2015 101.27 101.37 99.54 99.78 145,919 -0.89(-0.88%)
Jul 08, 2015 100.84 101.50 100.29 100.67 132,545 -0.76(-0.75%)
Jul 07, 2015 100.38 101.65 99.55 101.43 142,901 +1.10(+1.10%)
Jul 06, 2015 100.79 100.94 99.54 100.33 139,455 -0.98(-0.97%)
Jul 03, 2015 99.98 101.31 99.98 101.31 31,472 +1.05(+1.05%)
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.