George Weston Limited (TSX: WN )

111.73 CAD +2.01 (+1.83%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 62.41 63.17 62.30 63.13 61,019 +0.38(+0.61%)
Apr 27, 2012 61.38 62.92 61.35 62.75 81,199 +1.31(+2.13%)
Apr 26, 2012 61.79 62.15 61.36 61.44 42,750 -0.23(-0.37%)
Apr 25, 2012 62.25 62.49 61.67 61.67 80,067 -0.54(-0.87%)
Apr 24, 2012 62.50 62.63 61.89 62.21 71,321 -0.33(-0.53%)
Apr 23, 2012 61.67 62.90 61.49 62.54 100,875 +0.49(+0.79%)
Apr 20, 2012 61.83 62.25 61.65 62.05 44,388 +0.41(+0.67%)
Apr 19, 2012 61.51 62.03 61.51 61.64 57,132 +0.03(+0.05%)
Apr 18, 2012 61.95 62.48 61.54 61.61 85,354 -0.32(-0.52%)
Apr 17, 2012 62.02 62.04 61.41 61.93 49,827 +0.07(+0.11%)
Apr 16, 2012 61.26 61.98 61.26 61.86 71,446 +0.62(+1.01%)
Apr 13, 2012 61.22 61.55 61.01 61.24 66,245 -0.18(-0.29%)
Apr 12, 2012 62.00 62.00 61.21 61.42 126,389 -0.56(-0.90%)
Apr 11, 2012 62.01 62.05 61.18 61.98 119,253 -0.07(-0.11%)
Apr 10, 2012 62.30 62.30 61.65 62.05 53,440 -0.33(-0.53%)
Apr 09, 2012 62.07 62.59 62.07 62.38 27,446 -0.12(-0.19%)
Apr 05, 2012 62.21 62.50 61.86 62.50 43,840 +0.04(+0.06%)
Apr 04, 2012 62.55 62.93 62.08 62.46 95,540 -0.27(-0.43%)
Apr 03, 2012 63.60 63.74 62.57 62.73 74,366 -1.22(-1.91%)
Apr 02, 2012 63.07 63.98 62.84 63.95 73,041 +0.62(+0.98%)
Mar 30, 2012 62.99 63.57 62.45 63.33 426,738 +0.44(+0.70%)
Mar 29, 2012 63.30 63.30 61.88 62.89 104,203 -0.42(-0.66%)
Mar 28, 2012 62.80 63.75 62.80 63.31 102,222 +0.32(+0.51%)
Mar 27, 2012 63.52 63.68 62.99 62.99 54,595 -0.44(-0.69%)
Mar 26, 2012 63.38 63.83 63.25 63.43 94,408 +0.07(+0.11%)
Mar 23, 2012 62.81 63.43 62.61 63.36 48,479 +0.80(+1.28%)
Mar 22, 2012 62.78 62.78 62.14 62.56 403,523 -0.22(-0.35%)
Mar 21, 2012 61.76 62.79 61.76 62.78 95,777 +0.58(+0.93%)
Mar 20, 2012 61.93 62.24 61.33 62.20 107,657 +0.27(+0.44%)
Mar 19, 2012 61.50 62.69 61.46 61.93 140,467 +0.46(+0.75%)
Mar 16, 2012 61.62 62.41 61.41 61.47 327,917 -0.27(-0.44%)
Mar 15, 2012 61.60 62.32 61.43 61.74 55,748 +0.14(+0.23%)
Mar 14, 2012 63.47 63.47 61.26 61.60 100,118 -1.80(-2.84%)
Mar 13, 2012 63.00 63.48 62.89 63.40 50,737 +0.24(+0.38%)
Mar 12, 2012 63.24 63.61 62.21 63.16 73,034 -0.12(-0.19%)
Mar 09, 2012 62.92 63.32 62.60 63.28 62,224 +0.36(+0.57%)
Mar 08, 2012 63.32 63.32 62.51 62.92 47,703 -0.38(-0.60%)
Mar 07, 2012 62.10 63.64 61.75 63.30 113,836 +1.17(+1.88%)
Mar 06, 2012 62.85 63.05 62.02 62.13 78,086 -0.92(-1.46%)
Mar 05, 2012 63.06 63.32 62.85 63.05 60,487 -0.27(-0.43%)
Mar 02, 2012 63.80 63.89 63.10 63.32 46,550 -0.50(-0.78%)
Mar 01, 2012 63.84 63.97 63.47 63.82 53,543 -0.02(-0.03%)
Feb 29, 2012 63.99 63.99 63.35 63.84 110,998 +0.13(+0.20%)
Feb 28, 2012 63.40 63.95 63.34 63.71 62,869 +0.21(+0.33%)
Feb 27, 2012 63.40 63.70 63.30 63.50 48,909 -0.02(-0.03%)
Feb 24, 2012 63.91 63.91 63.39 63.52 57,307 -0.39(-0.61%)
Feb 23, 2012 65.03 65.03 63.22 63.91 191,810 -1.44(-2.20%)
Feb 22, 2012 65.38 65.76 65.22 65.35 86,822 -0.03(-0.05%)
Feb 21, 2012 64.47 65.90 64.47 65.38 111,756 +1.02(+1.58%)
Feb 17, 2012 64.36 64.36 64.36 0 +0.20(+0.31%)
Feb 16, 2012 64.62 64.62 64.12 64.16 82,791 -0.46(-0.71%)
Feb 15, 2012 64.10 64.72 63.75 64.62 68,245 +0.63(+0.98%)
Feb 14, 2012 64.25 64.29 63.75 63.99 58,048 -0.21(-0.33%)
Feb 13, 2012 64.34 64.60 64.04 64.20 40,818 +0.01(+0.02%)
Feb 10, 2012 64.78 64.78 64.11 64.19 39,138 -0.59(-0.91%)
Feb 09, 2012 64.84 65.00 64.53 64.78 41,907 -0.04(-0.06%)
Feb 08, 2012 64.74 65.32 64.47 64.82 90,174 +0.21(+0.33%)
Feb 07, 2012 64.58 65.00 64.40 64.61 59,668 +0.03(+0.05%)
Feb 06, 2012 64.84 65.00 64.36 64.58 50,985 -0.22(-0.34%)
Feb 03, 2012 64.89 65.03 64.51 64.80 68,274 +0.37(+0.57%)
Feb 02, 2012 64.87 65.07 64.24 64.43 85,652 -0.44(-0.68%)
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.