George Weston Limited (TSX: WN )

137.09 CAD +0.48 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 99.45 99.45 99.45 0 -1.33(-1.32%)
Jun 29, 2020 97.68 101.17 97.68 100.78 251,308 +3.55(+3.65%)
Jun 26, 2020 98.84 98.90 96.74 97.23 240,845 -1.48(-1.50%)
Jun 25, 2020 97.40 98.92 97.03 98.71 255,834 +1.31(+1.34%)
Jun 24, 2020 96.96 97.86 96.78 97.40 180,977 -0.04(-0.04%)
Jun 23, 2020 98.36 98.38 96.26 97.44 332,864 -0.31(-0.32%)
Jun 22, 2020 98.76 99.53 97.55 97.75 358,680 -1.50(-1.51%)
Jun 19, 2020 98.27 99.63 97.38 99.25 882,674 +1.40(+1.43%)
Jun 18, 2020 98.05 98.88 97.25 97.85 111,735 +0.22(+0.23%)
Jun 17, 2020 99.20 99.94 97.47 97.63 151,215 -1.16(-1.17%)
Jun 16, 2020 99.23 100.00 98.34 98.79 171,375 +0.63(+0.64%)
Jun 15, 2020 96.86 98.47 96.04 98.16 154,744 +0.25(+0.26%)
Jun 12, 2020 96.79 98.29 96.31 97.91 251,832 +2.58(+2.71%)
Jun 11, 2020 96.00 96.99 95.30 95.33 223,462 -1.72(-1.77%)
Jun 10, 2020 96.01 97.92 95.94 97.05 252,125 +1.11(+1.16%)
Jun 09, 2020 96.19 96.39 95.33 95.94 207,854 -0.57(-0.59%)
Jun 08, 2020 97.64 98.01 96.16 96.51 146,898 -0.99(-1.02%)
Jun 05, 2020 98.49 98.49 96.91 97.50 193,670 +1.09(+1.13%)
Jun 04, 2020 98.18 98.90 96.35 96.41 239,470 -2.00(-2.03%)
Jun 03, 2020 98.63 99.52 97.82 98.41 147,995 +0.28(+0.29%)
Jun 02, 2020 97.30 98.25 96.59 98.13 138,328 +1.06(+1.09%)
Jun 01, 2020 99.68 99.96 96.89 97.07 107,140 -2.39(-2.40%)
May 29, 2020 99.38 100.00 98.01 99.46 363,176 +0.54(+0.55%)
May 28, 2020 96.46 99.00 96.24 98.92 115,129 +2.69(+2.80%)
May 27, 2020 97.99 98.35 95.25 96.23 284,196 -0.50(-0.52%)
May 26, 2020 97.29 97.53 96.05 96.73 211,627 +0.18(+0.19%)
May 25, 2020 96.64 97.49 96.04 96.55 49,552 +0.51(+0.53%)
May 22, 2020 96.29 97.01 95.50 96.04 195,814 -0.45(-0.47%)
May 21, 2020 96.95 97.23 96.30 96.49 206,777 -0.50(-0.52%)
May 20, 2020 99.11 99.39 96.84 96.99 167,940 -1.57(-1.59%)
May 19, 2020 97.98 98.89 97.05 98.56 169,503 +1.51(+1.56%)
May 15, 2020 97.05 97.05 97.05 0 -0.44(-0.45%)
May 14, 2020 97.54 98.36 96.14 97.49 111,558 -0.26(-0.27%)
May 13, 2020 100.29 101.33 97.15 97.75 178,868 -3.24(-3.21%)
May 12, 2020 101.69 102.46 100.50 100.99 342,955 -1.33(-1.30%)
May 11, 2020 97.72 102.50 96.85 102.32 268,346 +4.43(+4.53%)
May 08, 2020 97.57 98.70 96.60 97.89 94,351 +1.30(+1.35%)
May 07, 2020 99.16 99.37 96.33 96.59 142,257 -2.14(-2.17%)
May 06, 2020 99.88 99.88 98.37 98.73 162,159 -0.47(-0.47%)
May 05, 2020 98.74 100.02 98.08 99.20 152,738 +0.65(+0.66%)
May 04, 2020 97.38 98.55 97.30 98.55 154,800 +0.87(+0.89%)
May 01, 2020 98.54 98.84 96.82 97.68 121,170 -1.06(-1.07%)
Apr 30, 2020 102.20 102.29 98.74 98.74 302,876 -3.26(-3.20%)
Apr 29, 2020 104.44 105.48 101.80 102.00 142,242 -1.81(-1.74%)
Apr 28, 2020 104.24 104.83 103.35 103.81 196,275 +0.38(+0.37%)
Apr 27, 2020 103.99 104.69 102.36 103.43 157,544 +0.48(+0.47%)
Apr 24, 2020 103.51 104.12 102.77 102.95 238,293 -0.39(-0.38%)
Apr 23, 2020 104.83 105.39 103.33 103.34 139,027 -2.15(-2.04%)
Apr 22, 2020 103.55 105.85 103.20 105.49 185,506 +2.77(+2.70%)
Apr 21, 2020 104.51 106.57 102.49 102.72 180,264 -3.09(-2.92%)
Apr 20, 2020 104.85 106.38 103.02 105.81 227,200 +0.71(+0.68%)
Apr 17, 2020 105.56 106.03 103.16 105.10 162,035 +0.92(+0.88%)
Apr 16, 2020 104.11 104.80 102.88 104.18 241,730 +1.18(+1.15%)
Apr 15, 2020 102.48 104.19 101.08 103.00 243,366 +1.16(+1.14%)
Apr 14, 2020 104.38 105.15 101.37 101.84 274,201 -1.07(-1.04%)
Apr 13, 2020 103.10 104.11 101.56 102.91 188,873 -0.81(-0.78%)
Apr 09, 2020 103.72 103.72 103.72 0 -2.63(-2.47%)
Apr 08, 2020 106.20 107.16 104.82 106.35 212,007 +0.83(+0.79%)
Apr 07, 2020 107.77 108.89 104.88 105.52 198,878 -0.73(-0.69%)
Apr 06, 2020 101.68 106.96 100.84 106.25 568,177 +5.03(+4.97%)
Apr 03, 2020 98.45 101.37 97.20 101.22 296,480 +2.70(+2.74%)
Apr 02, 2020 98.43 99.78 96.83 98.52 402,285 -1.26(-1.26%)
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.