George Weston Limited (TSX: WN )

131.81 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 117.54 117.76 116.70 117.39 225,969 -0.15(-0.13%)
Jun 29, 2017 118.69 118.76 116.51 117.54 177,479 -1.11(-0.94%)
Jun 28, 2017 119.27 119.91 118.38 118.65 186,185 -0.31(-0.26%)
Jun 27, 2017 118.76 119.09 118.08 118.96 149,600 +0.47(+0.40%)
Jun 26, 2017 118.19 118.83 118.09 118.49 118,644 +0.30(+0.25%)
Jun 23, 2017 117.87 118.83 117.50 118.19 133,207 +0.20(+0.17%)
Jun 22, 2017 117.97 118.87 117.61 117.99 161,615 -0.02(-0.02%)
Jun 21, 2017 117.85 118.23 117.58 118.01 106,424 +0.04(+0.03%)
Jun 20, 2017 118.00 118.45 117.65 117.97 246,012 -0.02(-0.02%)
Jun 19, 2017 118.54 118.71 116.90 117.99 225,636 -0.84(-0.71%)
Jun 16, 2017 120.07 120.21 115.42 118.83 702,756 -1.70(-1.41%)
Jun 15, 2017 119.85 120.59 118.93 120.53 172,908 +0.52(+0.43%)
Jun 14, 2017 120.22 120.59 120.14 120.01 215,027 -0.19(-0.16%)
Jun 13, 2017 120.06 120.81 119.60 120.20 165,685 -0.35(-0.29%)
Jun 12, 2017 120.78 122.05 120.26 120.55 148,034 -0.31(-0.26%)
Jun 09, 2017 122.18 122.65 120.26 120.86 146,653 -1.39(-1.14%)
Jun 08, 2017 122.66 122.66 121.26 122.25 119,405 -0.30(-0.24%)
Jun 07, 2017 122.34 122.91 121.95 122.55 151,511 +0.08(+0.07%)
Jun 06, 2017 123.31 123.47 122.04 122.47 117,815 -0.66(-0.54%)
Jun 05, 2017 123.74 123.75 122.51 123.13 63,582 -0.62(-0.50%)
Jun 02, 2017 123.23 123.79 122.90 123.75 83,950 +0.83(+0.68%)
Jun 01, 2017 122.26 123.55 122.00 122.92 92,240 +0.81(+0.66%)
May 31, 2017 122.05 123.12 121.84 122.11 115,782 +0.20(+0.16%)
May 30, 2017 121.34 122.60 121.34 121.91 74,849 +0.55(+0.45%)
May 29, 2017 121.00 122.10 120.96 121.36 26,316 -0.09(-0.07%)
May 26, 2017 122.08 122.20 120.91 121.45 71,785 -0.25(-0.21%)
May 25, 2017 122.02 122.23 120.98 121.70 94,562 -0.27(-0.22%)
May 24, 2017 122.30 122.59 120.97 121.97 98,186 -0.13(-0.11%)
May 23, 2017 122.33 122.77 121.56 122.10 124,211 -0.13(-0.11%)
May 19, 2017 121.48 122.29 120.92 122.23 112,742 +0.84(+0.69%)
May 18, 2017 121.49 122.09 120.01 121.39 129,588 +0.06(+0.05%)
May 17, 2017 123.21 123.21 121.13 121.33 134,699 -2.24(-1.81%)
May 16, 2017 123.87 124.50 123.49 123.57 110,387 -0.14(-0.11%)
May 15, 2017 123.02 124.00 122.52 123.71 184,544 +0.69(+0.56%)
May 12, 2017 122.36 123.29 122.36 123.02 72,154 +0.34(+0.28%)
May 11, 2017 124.13 124.23 122.49 122.68 151,943 -1.62(-1.30%)
May 10, 2017 123.66 124.93 123.66 124.30 140,475 -0.39(-0.31%)
May 09, 2017 124.92 125.48 123.41 124.69 160,511 -0.25(-0.20%)
May 08, 2017 124.40 125.67 124.02 124.94 138,983 +0.72(+0.58%)
May 05, 2017 123.50 124.60 123.01 124.22 169,648 +1.24(+1.01%)
May 04, 2017 122.83 124.23 122.42 122.98 214,223 +0.38(+0.31%)
May 03, 2017 123.79 124.50 122.05 122.60 175,962 -1.28(-1.03%)
May 02, 2017 122.87 124.76 122.54 123.88 128,977 +1.19(+0.97%)
May 01, 2017 122.60 122.80 121.98 122.69 94,692 +0.10(+0.08%)
Apr 28, 2017 121.26 122.84 120.77 122.59 120,372 +1.14(+0.94%)
Apr 27, 2017 120.42 121.65 120.00 121.45 138,384 +0.76(+0.63%)
Apr 26, 2017 119.05 121.03 118.09 120.69 103,532 +1.82(+1.53%)
Apr 25, 2017 118.99 120.19 118.75 118.87 99,281 +0.38(+0.32%)
Apr 24, 2017 117.91 119.57 117.91 118.49 103,338 +0.58(+0.49%)
Apr 21, 2017 117.62 117.91 116.81 117.91 81,206 +0.11(+0.09%)
Apr 20, 2017 117.07 118.56 117.02 117.80 75,673 +0.73(+0.62%)
Apr 19, 2017 117.54 117.90 116.72 117.07 88,564 -0.56(-0.48%)
Apr 18, 2017 117.48 117.82 116.62 117.63 82,127 +0.05(+0.04%)
Apr 17, 2017 115.94 117.87 115.94 117.58 66,702 +1.99(+1.72%)
Apr 13, 2017 116.31 116.79 115.51 115.59 51,427 -0.75(-0.64%)
Apr 12, 2017 115.49 116.55 114.99 116.34 115,974 +0.77(+0.67%)
Apr 11, 2017 115.44 115.65 114.20 115.57 93,374 +0.08(+0.07%)
Apr 10, 2017 114.75 115.78 114.30 115.49 77,260 +0.93(+0.81%)
Apr 07, 2017 114.73 114.85 114.15 114.56 97,173 -0.18(-0.16%)
Apr 06, 2017 115.12 115.50 114.41 114.74 122,194 -0.37(-0.32%)
Apr 05, 2017 115.28 115.64 114.86 115.11 123,152 -0.24(-0.21%)
Apr 04, 2017 115.35 115.53 115.07 115.35 77,247 +0.03(+0.03%)
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.