George Weston Limited (TSX: WN )

109.72 CAD +0.11 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 99.57 100.09 99.02 100.03 217,629 +0.22(+0.22%)
Apr 29, 2019 99.88 100.83 99.74 99.81 87,872 -0.01(-0.01%)
Apr 26, 2019 100.42 100.42 99.18 99.82 107,183 -0.50(-0.50%)
Apr 25, 2019 100.08 100.40 99.59 100.32 152,666 +0.53(+0.53%)
Apr 24, 2019 102.01 102.01 99.36 99.79 264,459 -1.79(-1.76%)
Apr 23, 2019 101.74 101.99 101.03 101.58 157,309 -0.01(-0.01%)
Apr 22, 2019 101.81 102.06 100.94 101.59 75,483 -0.51(-0.50%)
Apr 18, 2019 102.10 102.10 102.10 0 +0.66(+0.65%)
Apr 17, 2019 102.14 102.17 101.30 101.44 142,806 -0.56(-0.55%)
Apr 16, 2019 101.61 102.02 101.38 102.00 108,245 +0.47(+0.46%)
Apr 15, 2019 101.65 102.03 101.23 101.53 97,957 -0.08(-0.08%)
Apr 12, 2019 102.30 102.30 100.76 101.61 133,969 +0.01(+0.01%)
Apr 11, 2019 102.28 102.38 101.50 101.60 184,761 -0.28(-0.27%)
Apr 10, 2019 100.79 102.19 100.18 101.88 247,181 +1.59(+1.59%)
Apr 09, 2019 100.31 100.82 99.78 100.29 155,979 -0.53(-0.53%)
Apr 08, 2019 98.45 101.14 98.45 100.82 223,785 +2.87(+2.93%)
Apr 05, 2019 96.27 98.10 96.18 97.95 182,245 +2.02(+2.11%)
Apr 04, 2019 95.82 96.92 95.59 95.93 312,828 -0.28(-0.29%)
Apr 03, 2019 96.37 96.59 95.74 96.21 165,290 -0.06(-0.06%)
Apr 02, 2019 96.20 96.41 95.26 96.27 175,150 +0.07(+0.07%)
Apr 01, 2019 96.11 96.51 95.69 96.20 110,132 +0.11(+0.11%)
Mar 29, 2019 95.62 96.51 95.37 96.09 171,361 +0.59(+0.62%)
Mar 28, 2019 95.71 96.11 94.81 95.50 185,170 +0.01(+0.01%)
Mar 27, 2019 95.76 96.58 95.45 95.49 245,131 -0.27(-0.28%)
Mar 26, 2019 96.51 96.81 95.19 95.76 229,859 -0.52(-0.54%)
Mar 25, 2019 95.25 96.51 94.71 96.28 273,857 +1.03(+1.08%)
Mar 22, 2019 93.83 95.37 93.82 95.25 224,939 +1.09(+1.16%)
Mar 21, 2019 92.19 94.20 92.00 94.16 347,729 +1.71(+1.85%)
Mar 20, 2019 92.20 92.83 92.07 92.45 235,494 +0.23(+0.25%)
Mar 19, 2019 92.83 92.83 91.85 92.22 208,694 -0.37(-0.40%)
Mar 18, 2019 92.66 93.20 92.38 92.59 150,768 -0.55(-0.59%)
Mar 15, 2019 91.66 93.14 91.66 93.14 632,620 +1.37(+1.49%)
Mar 14, 2019 92.47 92.59 91.33 91.77 178,033 -1.21(-1.30%)
Mar 13, 2019 92.86 93.30 92.73 92.98 163,215 +0.12(+0.13%)
Mar 12, 2019 93.14 93.43 91.49 92.86 278,211 -0.35(-0.38%)
Mar 11, 2019 93.20 94.18 92.95 93.21 219,453 +0.25(+0.27%)
Mar 08, 2019 93.11 93.32 92.69 92.96 131,990 -0.25(-0.27%)
Mar 07, 2019 93.49 94.23 92.71 93.21 202,618 -0.26(-0.28%)
Mar 06, 2019 93.15 93.84 93.00 93.47 201,797 +0.42(+0.45%)
Mar 05, 2019 93.83 94.38 92.95 93.05 272,181 -0.72(-0.77%)
Mar 04, 2019 93.00 93.87 92.16 93.77 181,011 +0.69(+0.74%)
Mar 01, 2019 93.92 94.02 92.62 93.08 238,958 -0.72(-0.77%)
Feb 28, 2019 93.04 94.49 92.80 93.80 266,756 +0.73(+0.78%)
Feb 27, 2019 92.34 93.21 92.11 93.07 282,405 +0.76(+0.82%)
Feb 26, 2019 92.72 94.37 91.41 92.31 956,679 -3.06(-3.21%)
Feb 25, 2019 96.03 96.03 95.27 95.37 118,984 +0.24(+0.25%)
Feb 22, 2019 96.44 96.75 94.94 95.13 164,859 -1.21(-1.26%)
Feb 21, 2019 97.75 97.97 96.03 96.34 271,288 -1.37(-1.40%)
Feb 20, 2019 97.71 97.93 97.49 97.71 143,922 +0.04(+0.04%)
Feb 19, 2019 97.14 98.01 97.14 97.67 142,047 +0.42(+0.43%)
Feb 15, 2019 97.25 97.25 97.25 0 +0.60(+0.62%)
Feb 14, 2019 96.22 97.71 95.79 96.65 205,056 +0.54(+0.56%)
Feb 13, 2019 97.72 97.97 96.11 96.11 127,125 -1.42(-1.46%)
Feb 12, 2019 97.13 97.96 97.10 97.53 183,954 +0.64(+0.66%)
Feb 11, 2019 97.32 97.59 96.40 96.89 125,641 -0.26(-0.27%)
Feb 08, 2019 97.92 97.92 96.59 97.15 163,663 -0.73(-0.75%)
Feb 07, 2019 98.00 98.24 97.32 97.88 201,080 -0.19(-0.19%)
Feb 06, 2019 97.61 98.11 96.95 98.07 172,454 +0.32(+0.33%)
Feb 05, 2019 96.08 98.00 96.08 97.75 256,648 +1.90(+1.98%)
Feb 04, 2019 95.63 96.27 95.25 95.85 164,174 +0.46(+0.48%)
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.