Skip to main content

George Weston Limited (TSX: WN )

182.79 -2.49 (-1.34%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 61.89 64.45 61.32 61.51 308,167 -0.09(-0.15%)
Oct 30, 2008 61.00 62.17 61.00 61.60 254,050 +1.30(+2.16%)
Oct 29, 2008 57.91 61.75 57.91 60.30 313,548 +0.81(+1.36%)
Oct 28, 2008 57.99 59.77 56.26 59.49 158,257 +3.99(+7.19%)
Oct 27, 2008 59.45 60.75 55.16 55.50 276,412 -4.00(-6.72%)
Oct 24, 2008 56.50 61.34 56.50 59.50 430,581 +1.71(+2.96%)
Oct 23, 2008 54.00 58.49 53.81 57.79 261,201 +3.33(+6.11%)
Oct 22, 2008 54.97 55.29 52.64 54.46 281,358 -0.51(-0.93%)
Oct 21, 2008 54.53 55.69 53.01 54.97 279,470 +0.44(+0.81%)
Oct 20, 2008 54.90 54.95 52.73 54.53 185,759 +0.77(+1.43%)
Oct 17, 2008 55.00 55.00 52.55 53.76 213,958 -1.10(-2.01%)
Oct 16, 2008 54.50 55.65 53.76 54.86 190,067 +0.41(+0.75%)
Oct 15, 2008 51.97 55.00 51.81 54.45 243,616 +3.32(+6.49%)
Oct 14, 2008 55.50 56.25 50.60 51.13 250,045 +0.23(+0.45%)
Oct 10, 2008 53.48 53.48 50.24 50.90 207,355 -2.84(-5.28%)
Oct 09, 2008 53.46 54.77 52.00 53.74 327,316 +0.22(+0.41%)
Oct 08, 2008 53.71 54.99 52.00 53.52 162,769 -0.18(-0.34%)
Oct 07, 2008 55.74 55.74 53.00 53.70 167,180 -1.34(-2.43%)
Oct 06, 2008 54.55 56.47 50.43 55.04 294,024 -0.96(-1.71%)
Oct 03, 2008 54.98 57.78 54.98 56.00 681,484 +2.00(+3.70%)
Oct 02, 2008 52.66 54.42 52.66 54.00 588,306 +1.34(+2.54%)
Oct 01, 2008 52.00 52.66 50.81 52.66 197,393 +1.20(+2.33%)
Sep 30, 2008 48.80 51.86 48.80 51.46 234,818 +2.74(+5.62%)
Sep 29, 2008 51.02 51.07 48.72 48.72 123,915 -2.00(-3.94%)
Sep 26, 2008 51.05 51.74 50.22 50.72 123,066 -0.30(-0.59%)
Sep 25, 2008 50.31 51.36 50.05 51.02 178,840 +0.22(+0.43%)
Sep 24, 2008 50.71 50.99 50.01 50.80 276,445 +0.09(+0.18%)
Sep 23, 2008 50.98 51.74 50.00 50.71 207,918 -0.18(-0.35%)
Sep 22, 2008 51.00 53.47 50.20 50.89 140,226 -0.51(-0.99%)
Sep 19, 2008 52.30 53.49 51.04 51.40 667,508 -0.96(-1.83%)
Sep 18, 2008 52.71 52.98 52.10 52.36 419,941 -0.09(-0.17%)
Sep 17, 2008 52.61 52.84 52.34 52.45 528,007 -0.16(-0.30%)
Sep 16, 2008 52.02 53.06 51.60 52.61 356,115 -0.14(-0.27%)
Sep 15, 2008 49.06 53.48 49.06 52.75 328,173 +2.06(+4.06%)
Sep 12, 2008 50.87 51.49 50.25 50.69 339,166 -0.64(-1.25%)
Sep 11, 2008 49.74 51.59 49.40 51.33 258,693 +0.78(+1.54%)
Sep 10, 2008 48.05 50.72 48.05 50.55 628,182 +1.95(+4.01%)
Sep 09, 2008 48.50 49.94 48.06 48.60 231,609 +0.44(+0.91%)
Sep 08, 2008 47.81 48.26 47.80 48.16 311,490 +0.35(+0.73%)
Sep 05, 2008 47.20 48.28 47.20 47.81 547,195 +0.27(+0.57%)
Sep 04, 2008 48.39 48.39 47.11 47.54 178,625 -0.56(-1.16%)
Sep 03, 2008 47.17 48.24 46.76 48.10 137,006 +0.75(+1.58%)
Sep 02, 2008 46.86 47.81 46.50 47.35 249,272 +0.22(+0.47%)
Aug 29, 2008 46.80 47.54 46.68 47.13 95,468 -0.03(-0.06%)
Aug 28, 2008 46.35 47.49 46.01 47.16 114,629 +0.33(+0.70%)
Aug 27, 2008 46.08 46.86 45.51 46.83 42,524 +0.74(+1.61%)
Aug 26, 2008 46.11 46.43 45.54 46.09 136,106 -0.76(-1.62%)
Aug 25, 2008 46.51 46.92 46.25 46.85 106,863 -0.23(-0.49%)
Aug 22, 2008 47.05 47.24 46.07 47.08 101,331 +0.19(+0.41%)
Aug 21, 2008 46.46 47.16 45.51 46.89 108,108 +0.13(+0.28%)
Aug 20, 2008 45.42 46.82 44.55 46.76 122,459 +1.76(+3.91%)
Aug 19, 2008 44.54 45.50 44.37 45.00 109,812 -0.46(-1.01%)
Aug 18, 2008 46.52 46.52 45.32 45.46 51,002 -0.66(-1.43%)
Aug 15, 2008 46.01 46.32 45.66 46.12 173,715 +0.19(+0.41%)
Aug 14, 2008 46.68 46.68 45.01 45.93 81,142 +0.43(+0.95%)
Aug 13, 2008 46.03 46.06 44.96 45.50 149,406 -0.51(-1.11%)
Aug 12, 2008 46.00 46.69 45.49 46.01 107,784 +0.80(+1.77%)
Aug 11, 2008 45.05 45.49 44.63 45.21 65,535 -0.28(-0.62%)
Aug 08, 2008 43.78 45.96 43.78 45.49 119,954 +0.53(+1.18%)
Aug 07, 2008 45.00 45.21 44.60 44.96 228,606 +0.23(+0.51%)
Aug 06, 2008 44.26 45.38 44.06 44.73 133,610 +0.03(+0.07%)
Aug 05, 2008 44.45 45.47 43.86 44.70 136,619 +0.29(+0.65%)
Aug 04, 2008 44.90 45.00 44.03 44.41 120,661 +0.00(+0.00%)
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.