Canada markets close in 1 hour 59 minutes

George Weston Limited (WN-PA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.05+0.05 (+0.22%)
As of 01:00PM EDT. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202422.8123.1222.8123.0523.058,300
Jul 02, 202422.8723.0022.7023.0023.0014,980
Jun 28, 202422.5022.9322.4422.8722.878,601
Jun 27, 202422.3522.4522.3022.4522.451,500
Jun 26, 202422.1322.2522.1322.2522.253,092
Jun 25, 202422.1422.2822.1122.1522.157,755
Jun 24, 202422.2022.3522.2022.2022.201,400
Jun 21, 202422.3022.3022.2022.2022.207,100
Jun 20, 202421.9822.0021.9822.0022.0011,141
Jun 19, 202422.2022.2021.9121.9121.9111,371
Jun 18, 202422.3022.4022.2422.3022.302,815
Jun 17, 202422.4022.4722.1522.2022.206,325
Jun 14, 202422.4522.6822.4522.4722.472,120
Jun 13, 202422.6522.6522.5022.5522.551,990
Jun 12, 202422.8022.8022.6522.6522.654,900
Jun 11, 202422.8522.8522.6722.6722.671,450
Jun 10, 202422.6022.7622.6022.7622.762,400
Jun 07, 202422.7122.7122.5022.6022.603,500
Jun 06, 202422.9822.9822.7022.7622.762,900
Jun 05, 202422.6322.9622.5522.9622.962,430
Jun 04, 202422.6522.7022.3622.5322.535,346
Jun 03, 202422.6322.8022.6122.6922.693,400
May 31, 202422.7622.8722.5522.7922.796,300
May 31, 20240.3625 Dividend
May 30, 202422.9022.9322.8922.9022.541,100
May 29, 202422.8322.8922.8322.8722.513,200
May 28, 202422.9022.9022.8922.9022.545,025
May 27, 202422.8622.9322.8522.9322.576,900
May 24, 202422.8022.9222.7522.9022.541,700
May 23, 202422.7622.9322.7622.9122.555,752
May 22, 202422.8122.8322.6722.6822.327,290
May 21, 202422.7022.7022.6722.6722.31400
May 17, 202422.6522.6722.6422.6722.31893
May 16, 202422.6122.6122.6122.6122.251,000
May 15, 202422.5022.7022.5022.6022.2421,491
May 14, 202422.5122.5522.5022.5022.141,200
May 13, 202422.5522.5522.4122.4822.123,686
May 10, 202422.6222.7022.4622.5722.212,900
May 09, 202422.5922.5922.4522.5022.1433,399
May 08, 202422.4622.4922.3622.4622.105,022
May 07, 202422.5622.6522.5022.5122.155,380
May 06, 202422.4522.8022.4522.6422.285,359
May 03, 202422.5022.5022.4522.4522.09350
May 02, 202421.9022.2421.8822.2421.896,462
May 01, 202421.9022.1021.9022.1021.751,732
Apr 30, 202421.9022.0021.8522.0021.656,061
Apr 29, 202421.9621.9621.8821.8821.532,143
Apr 26, 202421.9321.9321.9321.9321.58464
Apr 25, 202421.8821.8821.8221.8221.47700
Apr 24, 202421.8622.0021.8621.8821.532,197
Apr 23, 202421.9021.9421.8021.9421.591,600
Apr 22, 202421.7621.8821.7621.8821.538,165
Apr 19, 202421.9622.0021.8421.8421.4916,954
Apr 18, 202422.1222.2022.0722.0721.7228,700
Apr 17, 202422.3722.3722.3722.3722.02100
Apr 16, 202422.1522.4022.1522.4022.05700
Apr 15, 202422.0722.1522.0722.0721.725,370
Apr 12, 202422.5222.5522.2022.3021.956,590
Apr 11, 202422.6022.6122.5522.5522.192,000
Apr 10, 202422.8523.0722.5322.5622.207,011
Apr 09, 202422.8222.8222.7622.7622.403,500
Apr 08, 202422.8122.8422.8122.8122.451,352
Apr 05, 202422.7822.9822.7822.9822.622,100
Apr 04, 202422.9722.9722.9722.9722.61-
Apr 03, 202423.0023.0022.9722.9722.611,690
Apr 02, 202423.0023.1123.0023.0522.691,400
Apr 01, 202423.1623.1623.1623.1622.79300
Mar 28, 202423.0823.1022.9423.0522.693,522
Mar 27, 202422.7722.9822.7722.9822.622,400
Mar 26, 202422.9723.1922.9622.9622.602,239
Mar 25, 202422.9423.0022.8522.9922.634,104
Mar 22, 202422.9522.9822.6422.6422.285,730
Mar 21, 202422.7122.9822.7022.9122.553,600
Mar 20, 202422.8422.8822.7922.7922.431,170
Mar 19, 202422.7522.7522.6022.7222.361,580
Mar 18, 202422.6022.7622.4122.7622.402,815
Mar 15, 202422.6922.6922.4822.4822.12300
Mar 14, 202422.5222.5222.0822.3622.015,208
Mar 13, 202422.7022.7622.7022.7622.405,500
Mar 12, 202422.6622.7822.6622.7822.422,147
Mar 11, 202422.6022.6022.6022.6022.24400
Mar 08, 202422.5522.5522.4622.4622.101,600
Mar 07, 202422.6922.6922.6722.6722.31230
Mar 06, 202422.6822.7022.6722.7022.341,500
Mar 05, 202422.5022.5022.4822.4822.121,592
Mar 04, 202422.6922.6922.5022.6922.332,397
Mar 01, 202422.4522.5422.3022.5422.1817,400
Feb 29, 202422.6022.6022.4122.5622.204,330
Feb 28, 202422.4822.6022.4822.5122.153,100
Feb 28, 20240.3625 Dividend
Feb 27, 202422.6022.7922.6022.7922.072,242
Feb 26, 202422.2522.5522.2522.5521.841,000
Feb 23, 202422.3522.4422.2322.2321.533,317
Feb 22, 202422.5422.5422.2322.3321.633,299
Feb 21, 202422.3822.3822.2322.2321.53300
Feb 20, 202422.4622.5022.0622.0721.382,775
Feb 16, 202422.6822.6822.3222.3221.622,300
Feb 15, 202422.6522.6522.3022.4721.764,221
Feb 14, 202422.6022.7722.5722.5721.861,500
Feb 13, 202422.6222.7022.6022.6621.952,592
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...