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 (%)
Aug 31, 2015 111.61 112.40 107.60 109.02 255,313 -2.27(-2.04%)
Aug 28, 2015 111.30 111.44 109.83 111.29 146,288 -0.03(-0.03%)
Aug 27, 2015 111.76 112.39 110.32 111.32 181,799 -0.08(-0.07%)
Aug 26, 2015 111.63 111.84 108.55 111.40 128,330 +0.87(+0.79%)
Aug 25, 2015 109.62 111.73 108.88 110.53 174,524 +2.25(+2.08%)
Aug 24, 2015 109.10 110.16 107.00 108.28 161,397 -2.27(-2.05%)
Aug 21, 2015 110.50 111.16 109.66 110.55 122,842 -0.21(-0.19%)
Aug 20, 2015 112.27 112.27 110.76 110.76 102,062 -2.45(-2.16%)
Aug 19, 2015 112.80 114.08 112.60 113.21 169,413 +0.40(+0.35%)
Aug 18, 2015 114.10 114.10 112.40 112.81 121,858 -1.08(-0.95%)
Aug 17, 2015 113.57 114.09 112.42 113.89 78,537 +0.04(+0.04%)
Aug 14, 2015 113.44 114.24 112.52 113.85 169,179 +0.59(+0.52%)
Aug 13, 2015 111.22 113.72 111.21 113.26 271,300 +2.34(+2.11%)
Aug 12, 2015 111.24 112.12 110.59 110.92 150,042 -0.33(-0.30%)
Aug 11, 2015 111.50 111.61 110.36 111.25 255,288 -0.51(-0.46%)
Aug 10, 2015 112.35 112.60 110.44 111.76 197,074 -0.38(-0.34%)
Aug 07, 2015 112.33 112.38 110.34 112.14 134,382 -0.02(-0.02%)
Aug 06, 2015 111.90 112.80 111.56 112.16 165,237 +0.04(+0.04%)
Aug 05, 2015 112.47 112.65 111.63 112.12 228,338 -0.16(-0.14%)
Aug 04, 2015 108.75 112.40 108.75 112.28 263,436 +2.44(+2.22%)
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%)
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.