George Weston Limited (TSX: WN )

131.00 CAD -2.00 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 83.73 83.73 83.73 0 +1.48(+1.80%)
Jun 27, 2013 82.21 82.70 81.90 82.25 77,166 +0.34(+0.42%)
Jun 26, 2013 81.52 82.44 81.25 81.91 67,085 +0.72(+0.89%)
Jun 25, 2013 80.34 81.80 79.77 81.19 70,733 +0.91(+1.13%)
Jun 24, 2013 82.44 82.47 80.21 80.28 68,547 -2.46(-2.97%)
Jun 21, 2013 83.20 83.25 82.58 82.74 343,016 -0.26(-0.31%)
Jun 20, 2013 82.90 83.37 82.26 83.00 301,217 -0.10(-0.12%)
Jun 19, 2013 82.67 83.24 82.48 83.10 123,692 +0.32(+0.39%)
Jun 18, 2013 82.07 82.97 81.53 82.78 63,382 +0.91(+1.11%)
Jun 17, 2013 80.14 82.69 80.08 81.87 97,786 +2.05(+2.57%)
Jun 14, 2013 80.88 80.88 79.71 79.82 856,845 -1.07(-1.32%)
Jun 13, 2013 78.60 81.05 78.23 80.89 78,198 +1.84(+2.33%)
Jun 12, 2013 79.25 79.58 78.30 79.05 72,179 -0.88(-1.10%)
Jun 11, 2013 80.63 80.64 79.50 79.93 91,512 -1.02(-1.26%)
Jun 10, 2013 81.20 81.20 80.37 80.95 71,251 -0.41(-0.50%)
Jun 07, 2013 81.30 81.43 79.80 81.36 107,013 -0.08(-0.10%)
Jun 06, 2013 82.23 82.55 80.87 81.44 101,642 -0.79(-0.96%)
Jun 05, 2013 82.79 82.79 81.00 82.23 119,117 -0.56(-0.68%)
Jun 04, 2013 84.20 84.20 82.16 82.79 147,829 -1.60(-1.90%)
Jun 03, 2013 83.40 85.34 83.37 84.39 61,811 +1.02(+1.22%)
May 31, 2013 84.06 84.49 83.23 83.37 181,071 -0.88(-1.04%)
May 30, 2013 83.62 84.51 83.60 84.25 84,989 +0.21(+0.25%)
May 29, 2013 84.09 84.92 83.80 84.04 78,487 -0.30(-0.36%)
May 28, 2013 84.10 84.50 83.61 84.34 143,666 +0.78(+0.93%)
May 27, 2013 84.12 84.66 83.24 83.56 80,724 -0.77(-0.91%)
May 24, 2013 84.53 84.67 84.15 84.33 61,640 -0.22(-0.26%)
May 23, 2013 84.98 85.31 84.43 84.55 92,383 -0.55(-0.65%)
May 22, 2013 84.79 85.83 84.27 85.10 113,247 +0.45(+0.53%)
May 21, 2013 84.75 85.30 84.31 84.65 102,062 -0.11(-0.13%)
May 17, 2013 84.76 84.76 84.76 0 +1.39(+1.67%)
May 16, 2013 81.39 83.49 81.36 83.37 79,391 +1.77(+2.17%)
May 15, 2013 81.84 82.07 81.31 81.60 66,228 -0.75(-0.91%)
May 13, 2013 82.23 82.66 82.05 82.35 29,802 -0.20(-0.24%)
May 10, 2013 82.56 82.99 82.23 82.55 38,118 +0.13(+0.16%)
May 09, 2013 82.30 82.97 82.00 82.42 49,410 +0.33(+0.40%)
May 08, 2013 80.73 83.48 80.73 82.09 275,403 +1.20(+1.48%)
May 07, 2013 80.15 81.49 79.26 80.89 151,744 -0.20(-0.25%)
May 06, 2013 82.11 83.45 81.07 81.09 65,700 -1.61(-1.95%)
May 03, 2013 81.74 82.75 81.39 82.70 89,221 +1.19(+1.46%)
May 02, 2013 79.60 82.17 79.60 81.51 232,783 +1.55(+1.94%)
May 01, 2013 77.98 80.09 77.95 79.96 180,736 +2.35(+3.03%)
Apr 30, 2013 76.09 77.79 75.80 77.61 111,584 +1.11(+1.45%)
Apr 29, 2013 76.09 76.59 76.09 76.50 32,300 +0.43(+0.57%)
Apr 26, 2013 75.74 76.29 75.62 76.07 75,370 +0.45(+0.60%)
Apr 25, 2013 75.59 75.94 75.41 75.62 33,508 +0.04(+0.05%)
Apr 24, 2013 75.40 75.95 75.06 75.58 57,057 +0.32(+0.43%)
Apr 23, 2013 74.58 75.49 74.50 75.26 53,169 +0.58(+0.78%)
Apr 22, 2013 75.49 75.49 74.34 74.68 48,534 -0.71(-0.94%)
Apr 19, 2013 74.59 75.46 74.50 75.39 43,555 +0.05(+0.07%)
Apr 18, 2013 74.98 75.49 74.73 75.34 88,855 +1.06(+1.43%)
Apr 17, 2013 74.75 74.99 73.60 74.28 73,575 -0.69(-0.92%)
Apr 16, 2013 73.78 75.14 73.60 74.97 60,204 +0.97(+1.31%)
Apr 15, 2013 74.21 74.50 73.91 74.00 57,610 -0.33(-0.44%)
Apr 12, 2013 74.80 74.91 74.06 74.33 88,755 -0.20(-0.27%)
Apr 11, 2013 75.02 75.05 74.35 74.53 33,971 -0.58(-0.77%)
Apr 10, 2013 74.60 75.25 74.26 75.11 69,286 +0.68(+0.91%)
Apr 09, 2013 74.21 74.49 73.81 74.43 73,348 +0.54(+0.73%)
Apr 08, 2013 73.84 74.12 73.25 73.89 50,777 -0.01(-0.01%)
Apr 05, 2013 74.00 74.09 73.53 73.90 62,497 -0.29(-0.39%)
Apr 04, 2013 73.95 74.73 73.78 74.19 92,663 +0.24(+0.32%)
Apr 03, 2013 75.83 75.83 73.60 73.95 90,369 -1.34(-1.78%)
Apr 02, 2013 75.05 75.50 74.71 75.29 38,580 +0.31(+0.41%)
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.