George Weston Limited (TSX: WN )

220.85 -3.66 (-1.63%)
Streaming Delayed Price Updated: 4:26 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 109.84 109.84 109.84 0 -0.12(-0.11%)
Jul 30, 2015 108.03 109.96 107.75 109.96 136,003 +1.47(+1.35%)
Jul 29, 2015 105.60 108.83 105.60 108.49 270,918 +2.90(+2.75%)
Jul 28, 2015 105.99 106.21 105.43 105.59 109,899 -0.29(-0.27%)
Jul 27, 2015 106.39 106.59 105.61 105.88 90,792 -0.72(-0.68%)
Jul 24, 2015 106.66 107.26 106.29 106.60 150,339 -0.25(-0.23%)
Jul 23, 2015 103.90 107.56 103.75 106.85 388,308 +3.39(+3.28%)
Jul 22, 2015 103.29 103.98 102.74 103.46 95,962 -0.32(-0.31%)
Jul 21, 2015 103.84 104.00 103.00 103.78 98,846 +0.00(+0.00%)
Jul 20, 2015 105.60 105.60 103.65 103.78 42,037 -1.62(-1.54%)
Jul 17, 2015 104.64 105.83 103.85 105.40 73,796 +0.95(+0.91%)
Jul 16, 2015 103.06 104.78 103.05 104.45 404,522 +1.55(+1.51%)
Jul 15, 2015 101.92 103.00 101.89 102.90 145,595 +0.87(+0.85%)
Jul 14, 2015 101.38 102.26 100.94 102.03 258,373 +0.77(+0.76%)
Jul 13, 2015 100.61 101.86 100.38 101.26 174,888 +0.88(+0.88%)
Jul 10, 2015 100.57 100.76 99.75 100.38 95,014 +0.60(+0.60%)
Jul 09, 2015 101.27 101.37 99.54 99.78 145,919 -0.89(-0.88%)
Jul 08, 2015 100.84 101.50 100.29 100.67 132,545 -0.76(-0.75%)
Jul 07, 2015 100.38 101.65 99.55 101.43 142,901 +1.10(+1.10%)
Jul 06, 2015 100.79 100.94 99.54 100.33 139,455 -0.98(-0.97%)
Jul 03, 2015 99.98 101.31 99.98 101.31 31,472 +1.05(+1.05%)
Jul 02, 2015 98.62 100.50 97.24 100.26 163,896 +2.15(+2.19%)
Jun 30, 2015 98.11 98.11 98.11 0 -0.80(-0.81%)
Jun 29, 2015 101.42 101.42 98.57 98.91 115,397 -3.09(-3.03%)
Jun 26, 2015 102.20 102.36 101.27 102.00 70,611 -0.22(-0.22%)
Jun 25, 2015 102.95 103.00 101.89 102.22 82,926 -0.28(-0.27%)
Jun 24, 2015 102.50 102.98 101.59 102.50 89,970 +0.00(+0.00%)
Jun 23, 2015 101.49 102.70 101.31 102.50 70,430 +0.84(+0.83%)
Jun 22, 2015 101.00 101.87 100.57 101.66 81,582 +0.94(+0.93%)
Jun 19, 2015 99.27 101.00 99.12 100.72 610,410 +0.74(+0.74%)
Jun 18, 2015 99.91 100.38 99.50 99.98 76,283 +0.08(+0.08%)
Jun 17, 2015 100.21 100.53 99.50 99.90 37,063 -0.29(-0.29%)
Jun 16, 2015 100.01 100.74 99.41 100.19 103,108 -0.09(-0.09%)
Jun 15, 2015 99.07 100.40 99.07 100.28 440,717 +0.77(+0.77%)
Jun 12, 2015 99.75 100.11 99.16 99.51 93,326 -0.50(-0.50%)
Jun 11, 2015 100.01 101.00 99.91 100.01 117,923 -0.51(-0.51%)
Jun 10, 2015 100.51 101.03 100.25 100.52 247,489 +0.06(+0.06%)
Jun 09, 2015 101.04 101.04 100.05 100.46 253,866 -0.46(-0.46%)
Jun 08, 2015 102.21 102.38 100.68 100.92 81,971 -1.29(-1.26%)
Jun 05, 2015 101.77 102.85 101.77 102.21 44,158 +0.19(+0.19%)
Jun 04, 2015 102.68 102.69 101.15 102.02 63,439 -0.84(-0.82%)
Jun 03, 2015 101.72 102.96 101.10 102.86 51,540 +1.42(+1.40%)
Jun 02, 2015 101.69 101.96 100.92 101.44 55,833 -0.21(-0.21%)
Jun 01, 2015 101.39 102.32 100.44 101.65 56,090 +0.58(+0.57%)
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%)
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.