STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

Fed chair: "It is unlikely the next policy move will be a hike"

George Weston Limited (WN-PE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.10

+0.10

(+0.56%)

At close: 03:01PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	18.05	18.10	18.05	18.10	18.10	804
Apr 30, 2024	18.03	18.03	17.93	18.00	18.00	8,298
Apr 29, 2024	18.10	18.10	18.10	18.10	18.10	555
Apr 26, 2024	18.21	18.21	18.10	18.10	18.10	4,015
Apr 25, 2024	18.01	18.30	18.00	18.02	18.02	22,920
Apr 24, 2024	18.06	18.06	18.01	18.06	18.06	6,800
Apr 23, 2024	18.24	18.24	18.24	18.24	18.24	100
Apr 22, 2024	18.03	18.03	18.01	18.01	18.01	650
Apr 19, 2024	18.23	18.24	18.10	18.11	18.11	4,500
Apr 18, 2024	18.20	18.20	18.17	18.20	18.20	3,600
Apr 17, 2024	18.20	18.30	18.18	18.30	18.30	20,100
Apr 16, 2024	18.00	18.15	18.00	18.15	18.15	1,900
Apr 15, 2024	18.20	18.20	17.82	18.00	18.00	56,750
Apr 12, 2024	18.14	18.15	18.08	18.09	18.09	2,400
Apr 11, 2024	18.25	18.25	18.09	18.15	18.15	10,600
Apr 10, 2024	18.25	18.25	18.20	18.23	18.23	7,220
Apr 09, 2024	18.15	18.25	18.15	18.25	18.25	19,238
Apr 08, 2024	18.50	18.50	18.33	18.33	18.33	600
Apr 05, 2024	18.50	18.54	18.45	18.50	18.50	7,700
Apr 04, 2024	18.50	18.51	18.50	18.50	18.50	2,070
Apr 03, 2024	18.45	18.55	18.45	18.50	18.50	4,400
Apr 02, 2024	18.45	18.45	18.45	18.45	18.45	2,620
Apr 01, 2024	18.55	18.55	18.50	18.50	18.50	2,257
Mar 28, 2024	18.50	18.59	18.50	18.59	18.59	969
Mar 27, 2024	18.50	18.59	18.50	18.59	18.59	600
Mar 26, 2024	18.45	18.45	18.45	18.45	18.45	341
Mar 25, 2024	18.50	18.50	18.41	18.45	18.45	4,200
Mar 22, 2024	18.60	18.60	18.50	18.50	18.50	3,300
Mar 21, 2024	18.59	18.59	18.59	18.59	18.59	1,700
Mar 20, 2024	18.57	18.60	18.54	18.60	18.60	2,100
Mar 19, 2024	18.26	18.30	18.26	18.30	18.30	500
Mar 18, 2024	18.05	18.37	18.05	18.21	18.21	1,500
Mar 15, 2024	18.20	18.20	18.09	18.09	18.09	400
Mar 14, 2024	18.39	18.39	18.10	18.10	18.10	2,800
Mar 14, 2024	0.296875 Dividend
Mar 13, 2024	18.37	18.42	18.37	18.42	18.12	200
Mar 12, 2024	18.31	18.41	18.31	18.41	18.11	2,100
Mar 11, 2024	18.35	18.35	18.25	18.26	17.97	5,586
Mar 08, 2024	18.41	18.42	18.11	18.21	17.92	6,000
Mar 07, 2024	18.40	18.45	18.35	18.45	18.15	4,400
Mar 06, 2024	18.27	18.40	18.27	18.40	18.10	3,080
Mar 05, 2024	18.26	18.39	18.25	18.25	17.96	1,294
Mar 04, 2024	18.23	18.39	18.23	18.26	17.97	1,706
Mar 01, 2024	18.35	18.35	18.35	18.35	18.05	200
Feb 29, 2024	18.31	18.31	18.31	18.31	18.01	330
Feb 28, 2024	18.40	18.40	18.31	18.31	18.01	1,100
Feb 27, 2024	18.35	18.40	18.35	18.40	18.10	2,300
Feb 26, 2024	18.40	18.40	18.40	18.40	18.10	400
Feb 23, 2024	18.32	18.39	18.32	18.39	18.09	675
Feb 22, 2024	18.50	18.50	18.49	18.50	18.20	3,025
Feb 21, 2024	18.55	18.55	18.55	18.55	18.25	1,300
Feb 20, 2024	18.41	18.50	18.41	18.50	18.20	2,000
Feb 16, 2024	18.50	18.60	18.41	18.60	18.30	4,085
Feb 15, 2024	18.50	18.50	18.50	18.50	18.20	6,500
Feb 14, 2024	18.36	18.52	18.36	18.41	18.11	2,800
Feb 13, 2024	18.62	18.62	18.40	18.50	18.20	2,150
Feb 12, 2024	18.79	18.79	18.62	18.62	18.32	1,000
Feb 09, 2024	18.67	18.80	18.65	18.66	18.36	2,900
Feb 08, 2024	18.75	18.75	18.67	18.68	18.38	3,972
Feb 07, 2024	18.75	18.75	18.75	18.75	18.45	300
Feb 06, 2024	18.67	18.67	18.67	18.67	18.37	100
Feb 05, 2024	18.85	18.85	18.75	18.80	18.50	1,800
Feb 02, 2024	18.97	18.97	18.85	18.85	18.55	1,565
Feb 01, 2024	18.75	18.76	18.75	18.75	18.45	2,001
Jan 31, 2024	18.70	18.93	18.70	18.85	18.55	3,420
Jan 30, 2024	18.75	18.79	18.75	18.79	18.49	6,400
Jan 29, 2024	18.50	18.67	18.50	18.67	18.37	1,146
Jan 26, 2024	18.74	18.74	18.67	18.67	18.37	1,400
Jan 25, 2024	18.77	18.77	18.77	18.77	18.47	-
Jan 24, 2024	18.56	18.77	18.55	18.77	18.47	1,300
Jan 23, 2024	18.50	18.88	18.50	18.70	18.40	1,700
Jan 22, 2024	18.82	18.95	18.82	18.83	18.53	7,275
Jan 19, 2024	18.81	18.82	18.76	18.82	18.52	3,236
Jan 18, 2024	18.60	18.80	18.60	18.80	18.50	5,554
Jan 17, 2024	18.60	18.60	18.46	18.46	18.16	1,325
Jan 16, 2024	18.75	18.75	18.66	18.66	18.36	7,400
Jan 15, 2024	18.86	18.86	18.66	18.84	18.54	1,840
Jan 12, 2024	18.59	18.80	18.59	18.80	18.50	3,800
Jan 11, 2024	18.50	18.60	18.42	18.60	18.30	25,090
Jan 10, 2024	18.42	18.43	18.40	18.43	18.13	2,564
Jan 09, 2024	18.48	18.55	18.42	18.42	18.12	1,500
Jan 08, 2024	18.25	18.49	18.22	18.49	18.19	5,800
Jan 05, 2024	18.07	18.35	18.07	18.26	17.97	1,751
Jan 04, 2024	17.84	18.38	17.84	18.38	18.08	2,100
Jan 03, 2024	18.01	18.18	18.01	18.18	17.89	1,100
Jan 02, 2024	17.71	17.71	17.71	17.71	17.42	-
Dec 29, 2023	17.70	17.79	17.69	17.71	17.42	1,600
Dec 28, 2023	17.64	17.64	17.60	17.60	17.32	600
Dec 27, 2023	17.52	17.60	17.51	17.51	17.23	5,602
Dec 22, 2023	17.60	17.60	17.60	17.60	17.32	5,215
Dec 21, 2023	17.60	17.60	17.55	17.60	17.32	1,500
Dec 20, 2023	17.60	17.80	17.50	17.55	17.27	6,058
Dec 19, 2023	17.40	17.51	17.40	17.51	17.23	3,184
Dec 18, 2023	17.30	17.40	17.20	17.40	17.12	7,959
Dec 15, 2023	17.26	17.42	17.26	17.30	17.02	7,230
Dec 14, 2023	17.21	17.52	17.21	17.52	17.24	1,900
Dec 14, 2023	0.296875 Dividend
Dec 13, 2023	17.59	17.61	17.50	17.50	16.93	1,700
Dec 12, 2023	17.54	17.59	16.99	17.59	17.01	35,558
Dec 11, 2023	17.55	17.82	17.50	17.51	16.94	10,880
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7280+0.0018(+0.25%)

CRUDE OIL79.18-2.75(-3.36%)

Bitcoin CAD78,884.16-3,166.35(-3.86%)

STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

George Weston Limited (WN-PE.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7280
+0.0018(+0.25%)

CRUDE OIL
79.18
-2.75(-3.36%)

Bitcoin CAD
78,884.16
-3,166.35(-3.86%)