George Weston Limited (TSX: WN )

117.26 CAD -1.54 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 98.93 100.75 97.22 99.78 203,304 -0.85(-0.84%)
Mar 31, 2020 97.68 102.69 97.68 100.63 342,398 +1.72(+1.74%)
Mar 30, 2020 98.03 99.32 95.52 98.91 200,665 +1.60(+1.64%)
Mar 27, 2020 97.64 98.76 93.82 97.31 293,665 -1.78(-1.80%)
Mar 26, 2020 94.97 100.84 92.29 99.09 599,028 +4.17(+4.39%)
Mar 25, 2020 92.43 97.36 91.00 94.92 328,611 +2.04(+2.20%)
Mar 24, 2020 89.81 92.88 88.00 92.88 261,557 +5.90(+6.78%)
Mar 23, 2020 97.22 99.28 86.65 86.98 677,975 -11.56(-11.73%)
Mar 20, 2020 94.78 100.17 93.22 98.54 917,679 +4.05(+4.29%)
Mar 19, 2020 93.03 99.26 92.64 94.49 395,717 +0.93(+0.99%)
Mar 18, 2020 95.41 100.59 89.79 93.56 365,018 -4.96(-5.03%)
Mar 17, 2020 93.53 102.54 93.00 98.52 519,983 +6.70(+7.30%)
Mar 16, 2020 91.38 95.12 88.00 91.82 394,841 -4.27(-4.44%)
Mar 13, 2020 89.15 96.60 87.58 96.09 618,477 +10.11(+11.76%)
Mar 12, 2020 93.84 94.30 84.01 85.98 609,552 -11.59(-11.88%)
Mar 11, 2020 98.77 100.29 96.91 97.57 473,229 -1.98(-1.99%)
Mar 10, 2020 99.72 101.12 98.51 99.55 511,329 +2.91(+3.01%)
Mar 09, 2020 104.39 105.60 95.96 96.64 576,206 -9.96(-9.34%)
Mar 06, 2020 107.12 107.82 105.88 106.60 281,904 -1.88(-1.73%)
Mar 05, 2020 106.48 108.59 106.00 108.48 212,711 +0.98(+0.91%)
Mar 04, 2020 105.42 107.63 105.42 107.50 231,936 +2.95(+2.82%)
Mar 03, 2020 103.26 105.76 102.38 104.55 312,023 +1.51(+1.47%)
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.