George Weston Limited (TSX: WN )

117.71 CAD +0.10 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 102.84 102.93 100.80 101.07 105,921 -2.05(-1.99%)
May 28, 2015 102.87 103.39 101.92 103.12 40,572 +0.25(+0.24%)
May 27, 2015 102.18 103.30 101.75 102.87 54,176 +0.80(+0.78%)
May 26, 2015 102.62 103.38 101.47 102.07 63,110 -0.56(-0.55%)
May 25, 2015 103.18 103.43 102.49 102.63 10,848 -0.31(-0.30%)
May 22, 2015 103.31 103.31 101.80 102.94 66,196 -0.33(-0.32%)
May 21, 2015 102.55 103.44 102.10 103.27 42,313 +0.95(+0.93%)
May 20, 2015 103.50 103.56 102.07 102.32 44,692 -1.06(-1.03%)
May 19, 2015 103.23 103.59 102.34 103.38 55,514 +0.52(+0.51%)
May 15, 2015 102.86 102.86 102.86 0 +0.78(+0.76%)
May 14, 2015 100.00 102.30 99.46 102.08 109,049 +2.17(+2.17%)
May 13, 2015 99.60 100.92 97.99 99.91 116,716 +0.11(+0.11%)
May 12, 2015 102.00 102.00 99.46 99.80 144,756 -1.28(-1.27%)
May 11, 2015 101.24 102.17 100.55 101.08 57,941 -0.06(-0.06%)
May 08, 2015 101.49 102.15 101.01 101.14 56,757 -0.10(-0.10%)
May 07, 2015 101.58 101.81 100.22 101.24 67,248 -0.24(-0.24%)
May 06, 2015 100.00 101.59 99.32 101.48 90,664 +1.84(+1.85%)
May 05, 2015 101.06 101.06 98.46 99.64 65,547 -1.36(-1.35%)
May 04, 2015 99.91 101.92 99.90 101.00 50,433 +1.16(+1.16%)
May 01, 2015 99.59 100.42 99.25 99.84 46,063 +0.18(+0.18%)
Apr 30, 2015 101.36 101.38 99.01 99.66 120,370 -1.98(-1.95%)
Apr 29, 2015 102.01 102.41 101.14 101.64 51,374 -0.36(-0.35%)
Apr 28, 2015 102.02 102.46 101.07 102.00 47,820 -0.51(-0.50%)
Apr 27, 2015 102.56 103.06 101.79 102.51 50,361 +0.22(+0.22%)
Apr 24, 2015 102.56 102.82 102.22 102.29 34,056 -0.05(-0.05%)
Apr 23, 2015 102.22 103.00 101.61 102.34 75,076 -0.04(-0.04%)
Apr 22, 2015 104.40 104.40 101.97 102.38 59,000 -2.00(-1.92%)
Apr 21, 2015 103.38 104.59 103.17 104.38 94,692 +1.29(+1.25%)
Apr 20, 2015 104.26 104.99 102.60 103.09 68,071 -0.78(-0.75%)
Apr 17, 2015 104.20 104.20 102.74 103.87 68,445 -0.29(-0.28%)
Apr 16, 2015 104.64 104.75 103.32 104.16 72,009 -0.49(-0.47%)
Apr 15, 2015 106.31 106.31 104.38 104.65 80,952 -1.12(-1.06%)
Apr 14, 2015 106.92 106.92 105.61 105.77 44,017 -0.89(-0.83%)
Apr 13, 2015 106.09 106.83 105.78 106.66 48,120 +0.70(+0.66%)
Apr 10, 2015 106.27 106.60 105.68 105.96 42,098 -0.40(-0.38%)
Apr 09, 2015 105.65 106.90 105.55 106.36 123,422 +0.91(+0.86%)
Apr 08, 2015 104.80 106.54 104.64 105.45 151,664 +0.90(+0.86%)
Apr 07, 2015 103.55 105.37 103.55 104.55 83,751 +1.23(+1.19%)
Apr 06, 2015 103.33 104.42 103.06 103.32 82,107 +0.00(+0.00%)
Apr 02, 2015 103.32 103.32 103.32 0 +1.71(+1.68%)
Apr 01, 2015 100.31 101.90 98.78 101.61 114,260 +1.29(+1.29%)
Mar 31, 2015 101.28 101.47 100.10 100.32 109,930 -1.24(-1.22%)
Mar 30, 2015 101.24 102.23 100.52 101.56 67,528 +0.60(+0.59%)
Mar 27, 2015 101.18 102.50 100.00 100.96 65,858 -0.11(-0.11%)
Mar 26, 2015 102.11 102.97 100.75 101.07 99,182 -1.44(-1.40%)
Mar 25, 2015 103.01 104.45 102.22 102.51 108,826 -0.98(-0.95%)
Mar 24, 2015 100.88 103.67 100.88 103.49 132,337 +2.40(+2.37%)
Mar 23, 2015 101.54 102.18 100.77 101.09 119,161 -0.64(-0.63%)
Mar 20, 2015 102.06 102.07 100.42 101.73 299,910 +0.96(+0.95%)
Mar 19, 2015 101.50 101.65 100.45 100.77 108,757 -0.74(-0.73%)
Mar 18, 2015 100.27 102.42 99.65 101.51 106,810 +1.24(+1.24%)
Mar 17, 2015 99.55 100.94 98.65 100.27 99,788 -0.10(-0.10%)
Mar 16, 2015 100.23 101.88 99.16 100.37 121,458 +1.72(+1.74%)
Mar 13, 2015 98.89 99.08 97.89 98.65 88,290 -0.38(-0.38%)
Mar 12, 2015 98.41 100.20 98.07 99.03 134,937 +0.62(+0.63%)
Mar 11, 2015 98.44 99.45 97.83 98.41 95,665 -0.18(-0.18%)
Mar 10, 2015 99.82 99.87 98.40 98.59 163,964 -1.35(-1.35%)
Mar 09, 2015 100.40 100.55 99.00 99.94 183,036 -0.45(-0.45%)
Mar 06, 2015 103.98 104.39 99.54 100.39 260,950 -3.83(-3.67%)
Mar 05, 2015 104.27 107.01 103.90 104.22 115,331 -0.76(-0.72%)
Mar 04, 2015 105.87 103.82 104.98 96,513 +0.15(+0.14%)
Mar 03, 2015 106.44 106.44 103.48 104.83 115,600 -1.28(-1.21%)
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.