George Weston Limited (TSX: WN )

111.73 CAD +2.01 (+1.83%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 100.91 103.10 99.80 103.04 318,984 +1.99(+1.97%)
Feb 28, 2020 103.51 104.90 99.98 101.05 460,975 -4.40(-4.17%)
Feb 27, 2020 106.16 107.82 105.01 105.45 133,971 -1.29(-1.21%)
Feb 26, 2020 108.71 109.50 106.69 106.74 209,558 -0.88(-0.82%)
Feb 25, 2020 109.00 110.07 107.08 107.62 277,687 -1.84(-1.68%)
Feb 24, 2020 109.79 110.69 109.25 109.46 158,168 -1.23(-1.11%)
Feb 21, 2020 110.73 110.97 110.05 110.69 77,413 -0.22(-0.20%)
Feb 20, 2020 111.15 111.15 110.29 110.91 91,194 -0.24(-0.22%)
Feb 19, 2020 111.17 111.58 110.74 111.15 121,760 -0.06(-0.05%)
Feb 18, 2020 110.23 111.65 110.23 111.21 86,467 +0.68(+0.62%)
Feb 14, 2020 110.53 110.53 110.53 0 +0.60(+0.55%)
Feb 13, 2020 108.92 110.05 108.44 109.93 141,570 +0.64(+0.59%)
Feb 12, 2020 108.96 109.51 108.05 109.29 155,864 +0.34(+0.31%)
Feb 11, 2020 109.17 109.23 108.76 108.95 113,089 -0.03(-0.03%)
Feb 10, 2020 108.47 109.68 108.47 108.98 66,473 +0.54(+0.50%)
Feb 07, 2020 108.35 108.61 107.82 108.44 112,629 +0.00(+0.00%)
Feb 06, 2020 106.86 108.60 106.70 108.44 195,050 +1.78(+1.67%)
Feb 05, 2020 107.12 107.45 106.44 106.66 171,908 -0.16(-0.15%)
Feb 04, 2020 106.95 107.36 106.59 106.82 147,897 +0.14(+0.13%)
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.