Canada markets open in 6 hours 42 minutes

George Weston Limited (WN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
177.25+1.41 (+0.80%)
At close: 04:00PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2024177.30179.42177.04177.25177.2584,800
Apr 12, 2024176.24177.00174.90175.84175.8475,300
Apr 11, 2024178.98180.41176.68176.87176.8784,500
Apr 10, 2024178.42179.73178.21178.40178.40123,300
Apr 09, 2024179.74179.74176.88179.32179.32151,200
Apr 08, 2024178.46180.22177.53179.01179.0192,800
Apr 05, 2024175.53179.44175.01178.86178.86124,700
Apr 04, 2024180.19182.00174.30175.50175.50296,700
Apr 03, 2024181.00182.66180.31181.87181.87162,000
Apr 02, 2024183.13183.13180.51181.09181.09139,200
Apr 01, 2024183.51183.92182.13183.13183.1397,300
Mar 28, 2024184.44186.21181.96183.01183.01154,600
Mar 27, 2024186.43187.43184.41185.28185.28118,100
Mar 26, 2024186.43187.93185.50185.97185.97156,500
Mar 25, 2024184.00186.81183.94186.40186.40108,600
Mar 22, 2024183.18185.24182.88184.75184.75137,800
Mar 21, 2024181.97183.78181.50183.20183.20114,600
Mar 20, 2024180.95182.15180.46181.56181.56102,200
Mar 19, 2024180.06182.00177.17180.78180.78122,000
Mar 18, 2024180.17181.42179.54180.06180.06128,900
Mar 15, 2024180.14181.40179.30180.17180.17534,500
Mar 14, 2024182.06182.59179.89180.36180.36111,100
Mar 14, 20240.713 Dividend
Mar 13, 2024183.78184.97182.46182.75182.04140,200
Mar 12, 2024181.64183.91181.64183.02182.3163,200
Mar 11, 2024180.15182.88180.15181.69180.98127,000
Mar 08, 2024182.26183.68181.40181.94181.23115,600
Mar 07, 2024176.89181.80176.89181.66180.95132,400
Mar 06, 2024175.83177.75175.51176.50175.81101,300
Mar 05, 2024176.79177.10175.44175.82175.1365,300
Mar 04, 2024178.21179.98175.95176.12175.43120,800
Mar 01, 2024177.68180.99177.19179.03178.3385,900
Feb 29, 2024178.52180.38176.81177.76177.07259,500
Feb 28, 2024179.04184.42178.24178.50177.80118,900
Feb 27, 2024178.93181.48178.18181.11180.4080,900
Feb 26, 2024180.82182.90180.24181.51180.8062,200
Feb 23, 2024179.30180.81178.15180.61179.9198,800
Feb 22, 2024176.60179.36175.41179.26178.5676,700
Feb 21, 2024175.96176.39175.19175.35174.6746,400
Feb 20, 2024173.86176.23173.74175.99175.30109,000
Feb 16, 2024172.19174.34171.26173.65172.9769,000
Feb 15, 2024172.60173.35171.24172.25171.5868,000
Feb 14, 2024168.28171.66168.18171.34170.6789,000
Feb 13, 2024169.65169.95166.78167.58166.93100,900
Feb 12, 2024171.04172.07170.41170.51169.8438,600
Feb 09, 2024170.64170.83169.66170.59169.9246,000
Feb 08, 2024170.16172.39168.93170.39169.7371,700
Feb 07, 2024170.52172.65170.12171.16170.4943,400
Feb 06, 2024170.76171.11170.11170.52169.8561,200
Feb 05, 2024173.51174.00171.30171.42170.7555,600
Feb 02, 2024172.25173.98171.80173.74173.0652,900
Feb 01, 2024172.39173.55171.43173.18172.5067,400
Jan 31, 2024172.92174.00170.93171.30170.63146,700
Jan 30, 2024173.86174.21171.82172.92172.2570,000
Jan 29, 2024170.54173.63170.54173.48172.8066,600
Jan 26, 2024172.96172.97170.86171.22170.5554,700
Jan 25, 2024172.40173.56171.09173.33172.6568,500
Jan 24, 2024171.38173.06171.13172.49171.82140,600
Jan 23, 2024170.94172.00170.44171.09170.42141,100
Jan 22, 2024172.00172.58171.10171.44170.7797,400
Jan 19, 2024172.58172.58170.77171.25170.5894,500
Jan 18, 2024168.77172.68168.77172.30171.6388,200
Jan 17, 2024170.50170.61167.22168.40167.74134,200
Jan 16, 2024169.85171.94168.01171.85171.1893,500
Jan 15, 2024168.48170.84168.48170.39169.7331,500
Jan 12, 2024170.47171.44167.52169.23168.5778,400
Jan 11, 2024167.30169.60167.19169.45168.7986,600
Jan 10, 2024165.06167.10165.04166.99166.34109,000
Jan 09, 2024163.91166.60163.70165.39164.74113,600
Jan 08, 2024163.61164.78163.00164.07163.43103,000
Jan 05, 2024163.23164.09161.46163.63162.9981,000
Jan 04, 2024163.40163.59161.77163.59162.95121,700
Jan 03, 2024164.27165.36163.20163.66163.0270,200
Jan 02, 2024162.34165.60162.34165.21164.5783,700
Dec 29, 2023162.93164.51161.45164.50163.8661,000
Dec 28, 2023163.07164.35163.02163.42162.7847,400
Dec 27, 2023161.28163.43161.28163.05162.4163,800
Dec 22, 2023159.96161.82159.92161.58160.9577,000
Dec 21, 2023158.92161.01158.92160.64160.0157,300
Dec 20, 2023158.99160.12158.08158.60157.98166,500
Dec 19, 2023157.06159.55157.06159.37158.75127,400
Dec 18, 2023157.27157.79155.49156.99156.38123,200
Dec 15, 2023158.65159.39156.39156.66156.05578,800
Dec 14, 2023163.77163.80157.11159.15158.53216,400
Dec 14, 20230.713 Dividend
Dec 13, 2023162.54164.10160.95164.02162.67153,600
Dec 12, 2023162.69163.00160.44162.45161.11184,300
Dec 11, 2023160.53162.88160.53162.53161.1987,100
Dec 08, 2023161.78162.95161.52161.52160.1979,200
Dec 07, 2023163.33163.33160.41162.31160.97110,400
Dec 06, 2023161.00163.01158.53161.91160.58112,200
Dec 05, 2023157.01162.07156.60161.04159.71208,200
Dec 04, 2023157.27160.68157.27158.09156.7982,800
Dec 01, 2023159.69160.43158.12159.92158.60168,800
Nov 30, 2023162.00162.21158.09159.15157.84552,900
Nov 29, 2023162.10163.09160.70162.17160.84118,600
Nov 28, 2023165.09165.78162.95162.95161.61123,200
Nov 27, 2023163.98165.58162.48165.46164.10112,600
Nov 24, 2023164.12164.86163.63163.96162.6131,800
Nov 23, 2023164.64167.31163.62164.12162.7744,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...