George Weston Limited (TSX: WN )

136.75 CAD -0.17 (-0.12%)
Streaming Delayed Price Updated: 3:04 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 110.07 110.31 109.26 109.44 91,141 -0.26(-0.24%)
Sep 29, 2016 110.17 110.50 109.11 109.70 51,936 -0.37(-0.34%)
Sep 28, 2016 109.99 110.75 109.74 110.07 106,540 +0.37(+0.34%)
Sep 27, 2016 109.53 110.14 109.12 109.70 92,048 +0.20(+0.18%)
Sep 26, 2016 111.21 111.21 109.35 109.50 83,008 -1.87(-1.68%)
Sep 23, 2016 111.81 111.84 111.14 111.37 111,939 -0.44(-0.39%)
Sep 22, 2016 111.28 112.21 111.19 111.81 116,700 +0.99(+0.89%)
Sep 21, 2016 110.89 111.34 110.24 110.82 92,467 -0.06(-0.05%)
Sep 20, 2016 110.17 111.23 109.92 110.88 109,487 +1.34(+1.22%)
Sep 19, 2016 109.42 109.82 109.03 109.54 139,328 +0.03(+0.03%)
Sep 16, 2016 110.23 110.23 108.62 109.51 199,637 -0.56(-0.51%)
Sep 15, 2016 109.66 110.35 109.41 110.07 82,914 +0.48(+0.44%)
Sep 14, 2016 108.86 110.49 108.72 109.59 114,944 +0.61(+0.56%)
Sep 13, 2016 109.36 109.63 108.45 108.98 112,722 -0.82(-0.75%)
Sep 12, 2016 109.54 110.31 108.92 109.80 85,877 -0.07(-0.06%)
Sep 09, 2016 111.21 111.48 109.59 109.87 163,959 -1.48(-1.33%)
Sep 08, 2016 113.19 113.19 111.24 111.35 115,872 -1.95(-1.72%)
Sep 07, 2016 114.46 114.76 112.90 113.30 106,197 -0.95(-0.83%)
Sep 06, 2016 114.70 114.93 113.30 114.25 97,138 -0.53(-0.46%)
Sep 02, 2016 114.78 114.78 114.78 0 +0.34(+0.30%)
Sep 01, 2016 112.79 114.56 112.79 114.44 147,775 +1.54(+1.36%)
Aug 31, 2016 113.36 113.36 112.29 112.90 268,262 -0.28(-0.25%)
Aug 30, 2016 114.70 115.03 113.06 113.18 106,094 -1.70(-1.48%)
Aug 29, 2016 114.94 115.24 114.32 114.88 111,126 +0.35(+0.31%)
Aug 26, 2016 114.88 115.23 113.82 114.53 63,691 -0.52(-0.45%)
Aug 25, 2016 115.61 115.90 114.54 115.05 71,762 -0.49(-0.42%)
Aug 24, 2016 116.00 116.38 115.39 115.54 189,472 -0.27(-0.23%)
Aug 23, 2016 116.31 116.92 115.60 115.81 114,924 -0.40(-0.34%)
Aug 22, 2016 115.47 116.57 115.39 116.21 96,537 +0.82(+0.71%)
Aug 19, 2016 116.34 116.63 115.19 115.39 84,612 -0.81(-0.70%)
Aug 18, 2016 116.80 116.93 115.39 116.20 61,910 -0.73(-0.62%)
Aug 17, 2016 116.44 117.15 116.10 116.93 81,827 +0.52(+0.45%)
Aug 16, 2016 116.42 117.07 116.24 116.41 68,189 +0.00(+0.00%)
Aug 15, 2016 116.67 116.95 116.00 116.41 68,874 -0.39(-0.33%)
Aug 12, 2016 117.44 117.66 116.32 116.80 105,227 -0.96(-0.82%)
Aug 11, 2016 119.46 119.46 117.29 117.76 103,526 -0.20(-0.17%)
Aug 10, 2016 118.88 119.18 117.74 117.96 73,090 -0.97(-0.82%)
Aug 09, 2016 118.01 119.94 118.01 118.93 47,394 +0.59(+0.50%)
Aug 08, 2016 117.85 118.39 116.64 118.34 57,122 +0.46(+0.39%)
Aug 05, 2016 117.50 118.55 117.50 117.88 40,651 +0.46(+0.39%)
Aug 04, 2016 117.78 118.25 116.92 117.42 136,985 -0.70(-0.59%)
Aug 03, 2016 116.31 118.42 116.31 118.12 119,322 +1.46(+1.25%)
Aug 02, 2016 116.00 117.00 115.74 116.66 155,641 +0.70(+0.60%)
Jul 29, 2016 115.96 115.96 115.96 0 -0.50(-0.43%)
Jul 28, 2016 117.42 117.80 116.38 116.46 130,456 -0.87(-0.74%)
Jul 27, 2016 115.79 118.38 115.50 117.33 112,027 +2.39(+2.08%)
Jul 26, 2016 114.99 115.88 114.79 114.94 32,506 -0.06(-0.05%)
Jul 25, 2016 115.15 115.97 114.65 115.00 62,827 -0.34(-0.29%)
Jul 22, 2016 115.28 115.63 115.05 115.34 41,028 +0.36(+0.31%)
Jul 21, 2016 116.00 116.18 114.23 114.98 53,600 -1.02(-0.88%)
Jul 20, 2016 115.86 116.35 115.43 116.00 58,368 +0.47(+0.41%)
Jul 19, 2016 114.62 115.78 114.62 115.53 62,421 +0.74(+0.64%)
Jul 18, 2016 114.59 115.21 114.43 114.79 41,700 +0.24(+0.21%)
Jul 15, 2016 115.37 115.58 114.31 114.55 60,918 -0.75(-0.65%)
Jul 14, 2016 115.49 115.97 114.69 115.30 80,878 +0.31(+0.27%)
Jul 13, 2016 114.90 115.23 114.64 114.99 89,516 +0.44(+0.38%)
Jul 12, 2016 113.79 114.85 113.78 114.55 51,729 +1.04(+0.92%)
Jul 11, 2016 112.54 114.02 111.73 113.51 79,756 +1.65(+1.48%)
Jul 08, 2016 113.39 111.79 111.86 66,405 +0.27(+0.24%)
Jul 07, 2016 112.26 112.74 111.19 111.59 65,411 -1.57(-1.39%)
Jul 05, 2016 112.44 113.45 112.44 113.16 72,526 +0.56(+0.50%)
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.