George Weston Limited (TSX: WN )

137.69 CAD +1.65 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 46.01 47.22 45.94 47.13 190,770 +0.27(+0.58%)
Jun 27, 2008 47.09 47.75 46.40 46.86 122,750 +0.06(+0.13%)
Jun 26, 2008 48.42 48.42 46.47 46.80 98,629 -1.63(-3.37%)
Jun 25, 2008 47.32 49.07 47.18 48.43 172,170 +1.78(+3.82%)
Jun 24, 2008 48.05 48.05 46.42 46.65 165,027 -1.39(-2.89%)
Jun 23, 2008 48.70 49.10 47.83 48.04 99,401 -0.54(-1.11%)
Jun 20, 2008 50.00 50.32 48.58 48.58 381,175 -1.58(-3.15%)
Jun 19, 2008 49.99 50.48 48.05 50.16 115,338 +1.84(+3.81%)
Jun 18, 2008 47.75 48.49 47.70 48.32 338,976 +0.07(+0.15%)
Jun 17, 2008 47.89 48.42 47.67 48.25 231,672 +0.01(+0.02%)
Jun 16, 2008 47.84 48.55 47.56 48.24 101,903 +0.45(+0.94%)
Jun 13, 2008 48.23 48.30 47.31 47.79 107,777 -0.15(-0.31%)
Jun 12, 2008 48.21 48.67 47.53 47.94 206,965 -0.56(-1.15%)
Jun 11, 2008 49.69 49.69 48.36 48.50 191,578 -0.76(-1.54%)
Jun 10, 2008 49.84 49.90 49.09 49.26 140,461 -0.54(-1.08%)
Jun 09, 2008 50.80 51.00 49.69 49.80 99,863 -1.00(-1.97%)
Jun 06, 2008 51.27 51.46 50.52 50.80 130,909 -0.78(-1.51%)
Jun 05, 2008 50.82 51.75 50.82 51.58 160,138 +0.32(+0.62%)
Jun 04, 2008 51.30 52.00 51.26 51.26 53,975 -0.04(-0.08%)
Jun 03, 2008 51.85 52.25 51.08 51.30 197,018 -0.81(-1.55%)
Jun 02, 2008 51.57 52.12 50.53 52.11 147,637 +0.90(+1.76%)
May 30, 2008 52.00 52.10 51.21 51.21 106,600 -0.43(-0.83%)
May 29, 2008 51.36 52.50 51.36 51.64 98,843 -0.16(-0.31%)
May 28, 2008 50.70 51.87 50.40 51.80 242,487 +1.40(+2.78%)
May 27, 2008 51.30 51.45 50.11 50.40 189,942 -0.65(-1.27%)
May 26, 2008 50.57 51.35 50.57 51.05 54,926 +0.50(+0.99%)
May 23, 2008 51.50 52.01 50.10 50.55 93,246 -0.62(-1.21%)
May 22, 2008 50.60 52.19 50.31 51.17 132,078 +0.97(+1.93%)
May 21, 2008 51.41 51.63 50.00 50.20 258,281 -1.24(-2.41%)
May 20, 2008 51.20 52.39 50.51 51.44 569,793 +0.43(+0.84%)
May 19, 2008 51.94 51.94 50.68 51.01 96,817 +0.00(+0.00%)
May 16, 2008 51.94 51.94 50.68 51.01 96,817 -0.32(-0.62%)
May 15, 2008 49.80 51.48 49.75 51.33 204,817 +1.58(+3.18%)
May 14, 2008 50.10 50.15 49.51 49.75 153,996 -0.25(-0.50%)
May 13, 2008 49.45 50.12 49.20 50.00 133,116 +0.75(+1.52%)
May 12, 2008 50.00 50.00 49.19 49.25 448,416 -0.33(-0.67%)
May 09, 2008 49.68 50.80 49.45 49.58 186,305 -0.22(-0.44%)
May 08, 2008 50.00 50.32 49.35 49.80 234,973 +0.03(+0.06%)
May 07, 2008 50.50 50.75 49.49 49.77 268,398 -0.23(-0.46%)
May 06, 2008 48.75 51.00 48.75 50.00 146,962 +1.00(+2.04%)
May 05, 2008 49.90 49.94 48.75 49.00 104,436 -0.75(-1.51%)
May 02, 2008 51.61 51.95 49.75 49.75 100,835 -1.55(-3.02%)
May 01, 2008 49.00 51.95 51.30 51.30 228,963 +2.80(+5.77%)
Apr 30, 2008 45.83 49.26 45.83 48.50 346,996 +2.75(+6.01%)
Apr 29, 2008 46.00 46.62 45.75 45.75 106,096 -0.43(-0.93%)
Apr 28, 2008 47.14 47.67 46.02 46.18 117,493 -0.81(-1.72%)
Apr 25, 2008 46.42 47.22 46.40 46.99 96,181 +0.28(+0.60%)
Apr 24, 2008 47.40 47.40 46.40 46.71 74,284 -0.36(-0.76%)
Apr 23, 2008 47.29 47.52 46.56 47.07 77,518 -0.28(-0.59%)
Apr 22, 2008 47.93 47.93 46.97 47.35 116,772 +0.05(+0.11%)
Apr 21, 2008 49.75 49.86 46.66 47.30 108,946 -2.41(-4.85%)
Apr 18, 2008 50.04 50.34 49.39 49.71 107,495 +0.39(+0.79%)
Apr 17, 2008 49.15 50.20 49.05 49.32 79,253 -0.13(-0.26%)
Apr 16, 2008 50.25 50.34 49.16 49.45 110,032 -0.11(-0.22%)
Apr 15, 2008 47.88 49.99 47.74 49.56 79,231 +1.59(+3.31%)
Apr 14, 2008 48.21 48.97 47.21 47.97 66,050 +0.33(+0.69%)
Apr 11, 2008 48.25 48.94 47.28 47.64 148,813 -1.18(-2.42%)
Apr 10, 2008 49.71 50.00 47.89 48.82 142,476 -0.60(-1.21%)
Apr 09, 2008 49.68 49.94 47.91 49.42 105,686 -0.13(-0.26%)
Apr 08, 2008 49.88 50.20 49.21 49.55 67,186 -0.20(-0.40%)
Apr 07, 2008 49.33 49.84 48.61 49.75 139,565 +0.68(+1.39%)
Apr 04, 2008 48.41 49.70 47.77 49.07 86,374 +0.66(+1.36%)
Apr 03, 2008 49.59 50.50 47.40 48.41 176,284 -1.18(-2.38%)
Apr 02, 2008 51.00 51.38 49.28 49.59 141,315 -0.19(-0.38%)
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.