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 29, 2012 57.84 57.84 57.84 0 -0.76(-1.30%)
Jun 28, 2012 58.25 58.75 57.83 58.60 52,370 +0.35(+0.60%)
Jun 27, 2012 57.29 58.36 57.29 58.25 43,436 +0.97(+1.69%)
Jun 26, 2012 57.28 57.62 57.07 57.28 42,835 -0.28(-0.49%)
Jun 25, 2012 58.22 58.47 57.35 57.56 20,429 -0.66(-1.13%)
Jun 22, 2012 57.48 58.40 57.44 58.22 31,973 +0.97(+1.69%)
Jun 21, 2012 58.67 58.68 57.00 57.25 55,983 -1.42(-2.42%)
Jun 20, 2012 58.46 58.90 58.12 58.67 35,354 +0.40(+0.69%)
Jun 19, 2012 57.85 58.47 57.56 58.27 76,870 +0.60(+1.04%)
Jun 18, 2012 57.66 58.38 57.30 57.67 47,340 +0.00(+0.00%)
Jun 15, 2012 57.65 58.40 57.61 57.67 175,136 +0.01(+0.02%)
Jun 14, 2012 58.65 58.84 57.00 57.66 105,779 -1.26(-2.14%)
Jun 13, 2012 57.80 59.16 57.80 58.92 47,361 +0.48(+0.82%)
Jun 12, 2012 58.54 58.57 57.83 58.44 36,901 -0.13(-0.22%)
Jun 11, 2012 58.50 59.48 58.20 58.57 68,131 +0.34(+0.58%)
Jun 08, 2012 59.17 59.31 57.89 58.23 62,792 -1.27(-2.13%)
Jun 07, 2012 58.72 60.06 58.72 59.50 43,478 +0.90(+1.54%)
Jun 06, 2012 57.81 59.00 57.81 58.60 62,918 +0.71(+1.23%)
Jun 05, 2012 57.93 58.63 57.75 57.89 37,790 -0.22(-0.38%)
Jun 04, 2012 57.16 58.29 57.15 58.11 46,271 +0.82(+1.43%)
Jun 02, 2012 58.29 58.29 57.10 57.29 70,550 +0.00(+0.00%)
Jun 01, 2012 58.29 58.29 57.10 57.29 70,550 -1.21(-2.07%)
May 31, 2012 57.42 58.73 57.21 58.50 80,999 +0.90(+1.56%)
May 30, 2012 57.65 57.80 57.39 57.60 31,733 -0.24(-0.41%)
May 29, 2012 58.15 58.15 57.74 57.84 52,821 -0.19(-0.33%)
May 28, 2012 59.47 59.47 58.03 58.03 10,455 -0.44(-0.75%)
May 25, 2012 58.82 58.85 58.37 58.47 29,942 -0.23(-0.39%)
May 24, 2012 59.04 59.05 58.40 58.70 61,245 -0.35(-0.59%)
May 23, 2012 58.62 59.20 58.16 59.05 68,954 +0.43(+0.73%)
May 22, 2012 59.00 59.07 58.43 58.62 39,266 +0.01(+0.02%)
May 18, 2012 58.61 58.61 58.61 0 -0.56(-0.95%)
May 17, 2012 59.21 59.49 59.00 59.17 54,623 +0.15(+0.25%)
May 16, 2012 59.28 59.71 58.55 59.02 88,666 -0.20(-0.34%)
May 15, 2012 59.58 60.04 59.17 59.22 64,154 -0.52(-0.87%)
May 14, 2012 60.11 60.14 59.49 59.74 55,864 -0.38(-0.63%)
May 11, 2012 60.20 60.66 59.88 60.12 51,729 +0.12(+0.20%)
May 10, 2012 59.60 60.30 59.11 60.00 88,141 +0.72(+1.21%)
May 09, 2012 59.00 59.65 58.86 59.28 124,963 +0.15(+0.25%)
May 08, 2012 60.63 60.64 58.77 59.13 113,715 -1.35(-2.23%)
May 07, 2012 61.15 61.87 60.48 60.48 117,435 -0.84(-1.37%)
May 04, 2012 61.50 61.79 61.01 61.32 258,681 -0.31(-0.50%)
May 03, 2012 62.36 62.85 61.56 61.63 65,729 -0.66(-1.06%)
May 02, 2012 62.74 62.74 62.20 62.29 49,452 -0.67(-1.06%)
May 01, 2012 63.14 63.26 62.75 62.96 51,281 -0.17(-0.27%)
Apr 30, 2012 62.41 63.17 62.30 63.13 61,019 +0.38(+0.61%)
Apr 27, 2012 61.38 62.92 61.35 62.75 81,199 +1.31(+2.13%)
Apr 26, 2012 61.79 62.15 61.36 61.44 42,750 -0.23(-0.37%)
Apr 25, 2012 62.25 62.49 61.67 61.67 80,067 -0.54(-0.87%)
Apr 24, 2012 62.50 62.63 61.89 62.21 71,321 -0.33(-0.53%)
Apr 23, 2012 61.67 62.90 61.49 62.54 100,875 +0.49(+0.79%)
Apr 20, 2012 61.83 62.25 61.65 62.05 44,388 +0.41(+0.67%)
Apr 19, 2012 61.51 62.03 61.51 61.64 57,132 +0.03(+0.05%)
Apr 18, 2012 61.95 62.48 61.54 61.61 85,354 -0.32(-0.52%)
Apr 17, 2012 62.02 62.04 61.41 61.93 49,827 +0.07(+0.11%)
Apr 16, 2012 61.26 61.98 61.26 61.86 71,446 +0.62(+1.01%)
Apr 13, 2012 61.22 61.55 61.01 61.24 66,245 -0.18(-0.29%)
Apr 12, 2012 62.00 62.00 61.21 61.42 126,389 -0.56(-0.90%)
Apr 11, 2012 62.01 62.05 61.18 61.98 119,253 -0.07(-0.11%)
Apr 10, 2012 62.30 62.30 61.65 62.05 53,440 -0.33(-0.53%)
Apr 09, 2012 62.07 62.59 62.07 62.38 27,446 -0.12(-0.19%)
Apr 05, 2012 62.21 62.50 61.86 62.50 43,840 +0.04(+0.06%)
Apr 04, 2012 62.55 62.93 62.08 62.46 95,540 -0.27(-0.43%)
Apr 03, 2012 63.60 63.74 62.57 62.73 74,366 -1.22(-1.91%)
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.