Canada markets closed

George Weston Limited (WN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
213.49-0.09 (-0.04%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024213.31217.28211.66213.49213.4970,700
Jul 25, 2024213.30214.13209.97213.58213.58105,100
Jul 24, 2024212.37215.48211.91214.05214.0564,100
Jul 23, 2024211.71213.10210.58213.07213.0789,000
Jul 22, 2024212.00212.15210.71211.74211.7458,300
Jul 19, 2024206.71211.11206.63210.90210.9087,000
Jul 18, 2024207.31208.88205.79206.29206.29130,800
Jul 17, 2024205.42208.09205.23207.32207.32140,100
Jul 16, 2024207.59209.27206.53206.96206.9675,400
Jul 15, 2024208.96210.44208.23208.42208.4285,000
Jul 12, 2024208.17209.91207.88208.49208.49100,500
Jul 11, 2024207.82209.10207.50208.17208.1790,300
Jul 10, 2024205.36209.36205.22208.05208.05165,600
Jul 09, 2024206.08206.86205.04205.15205.15118,800
Jul 08, 2024203.27206.73203.27206.57206.57130,700
Jul 05, 2024202.60205.14202.60203.12203.12170,400
Jul 04, 2024203.49208.18202.83202.86202.8637,300
Jul 03, 2024201.44205.30201.44203.41203.41113,400
Jul 02, 2024196.97201.45195.96201.44201.44141,000
Jun 28, 2024197.23197.83196.29196.79196.79105,600
Jun 27, 2024195.20197.61195.20197.14197.14146,300
Jun 26, 2024194.62196.11193.55195.20195.20125,300
Jun 25, 2024193.70195.70190.54195.59195.59118,500
Jun 24, 2024188.24194.25187.02193.94193.94155,500
Jun 21, 2024187.38189.22186.22187.74187.74906,900
Jun 20, 2024188.28189.57186.36187.67187.67163,000
Jun 19, 2024189.71190.07188.01188.83188.8370,300
Jun 18, 2024190.08190.66189.02189.71189.71215,700
Jun 17, 2024189.23190.74188.01190.44190.44187,100
Jun 14, 2024189.92190.47188.55189.32189.32160,200
Jun 14, 20240.82 Dividend
Jun 13, 2024191.89193.23191.52191.87191.05102,500
Jun 12, 2024193.75196.40191.81192.89192.07237,000
Jun 11, 2024194.22196.00193.17193.38192.55166,200
Jun 10, 2024194.00196.22193.95194.80193.97227,000
Jun 07, 2024196.70197.00194.77195.26194.43199,400
Jun 06, 2024196.96198.68195.81196.79195.95198,500
Jun 05, 2024196.61197.99194.23196.47195.63297,100
Jun 04, 2024194.76196.61194.32195.48194.64131,100
Jun 03, 2024193.27195.13193.27194.85194.02193,100
May 31, 2024193.87194.03191.22193.64192.81313,800
May 30, 2024190.50194.00190.23192.87192.05146,200
May 29, 2024189.00192.92189.00191.04190.22153,300
May 28, 2024193.00195.65188.54189.36188.55117,500
May 27, 2024195.67195.97193.50193.77192.9455,400
May 24, 2024195.40198.25195.27195.58194.74128,900
May 23, 2024194.74195.39192.69194.79193.96112,500
May 22, 2024192.02195.41190.21193.90193.07133,600
May 21, 2024190.65192.62190.65192.02191.20234,100
May 17, 2024190.86191.43188.86191.31190.4965,000
May 16, 2024188.93191.57188.93190.87190.05137,300
May 15, 2024190.61191.56184.95189.58188.7767,500
May 14, 2024190.07191.92189.88190.65189.8492,100
May 13, 2024190.29191.58188.99190.82190.00121,100
May 10, 2024190.18191.38189.60190.00189.1996,700
May 09, 2024190.50191.24188.14188.98188.1787,700
May 08, 2024187.00194.02186.99190.50189.69183,900
May 07, 2024188.83190.17187.17187.33186.53120,400
May 06, 2024186.48188.92185.73188.83188.02123,500
May 03, 2024184.95185.92184.73185.50184.71103,500
May 02, 2024183.63184.82183.55184.63183.8498,600
May 01, 2024179.77183.65179.77182.75181.97111,500
Apr 30, 2024183.02183.66180.80181.17180.40137,500
Apr 29, 2024183.68186.40182.97183.94183.15104,300
Apr 26, 2024183.85185.91181.22184.17183.3877,300
Apr 25, 2024181.18184.48178.87183.83183.0481,800
Apr 24, 2024180.41183.00180.41182.18181.4084,900
Apr 23, 2024180.98182.03180.06180.82180.05103,200
Apr 22, 2024178.01180.60178.01180.41179.6462,400
Apr 19, 2024176.81178.84176.81177.84177.0870,500
Apr 18, 2024177.55178.34175.48177.06176.30256,400
Apr 17, 2024176.23178.49174.77177.42176.66138,600
Apr 16, 2024177.33177.33175.51175.66174.91137,000
Apr 15, 2024177.30179.42177.04177.25176.4984,800
Apr 12, 2024176.24177.00174.90175.84175.0975,300
Apr 11, 2024178.98180.41176.68176.87176.1184,500
Apr 10, 2024178.42179.73178.21178.40177.64123,300
Apr 09, 2024179.74179.74176.88179.32178.55151,200
Apr 08, 2024178.46180.22177.53179.01178.2492,800
Apr 05, 2024175.53179.44175.01178.86178.10124,700
Apr 04, 2024180.19182.00174.30175.50174.75296,700
Apr 03, 2024181.00182.66180.31181.87181.09162,000
Apr 02, 2024183.13183.13180.51181.09180.32139,200
Apr 01, 2024183.51183.92182.13183.13182.3597,300
Mar 28, 2024184.44186.21181.96183.01182.23154,600
Mar 27, 2024186.43187.43184.41185.28184.49118,100
Mar 26, 2024186.43187.93185.50185.97185.18156,500
Mar 25, 2024184.00186.81183.94186.40185.60108,600
Mar 22, 2024183.18185.24182.88184.75183.96137,800
Mar 21, 2024181.97183.78181.50183.20182.42114,600
Mar 20, 2024180.95182.15180.46181.56180.78102,200
Mar 19, 2024180.06182.00177.17180.78180.01122,000
Mar 18, 2024180.17181.42179.54180.06179.29128,900
Mar 15, 2024180.14181.40179.30180.17179.40534,500
Mar 14, 2024182.06182.59179.89180.36179.59111,100
Mar 14, 20240.713 Dividend
Mar 13, 2024183.78184.97182.46182.75181.26140,200
Mar 12, 2024181.64183.91181.64183.02181.5363,200
Mar 11, 2024180.15182.88180.15181.69180.21127,000
Mar 08, 2024182.26183.68181.40181.94180.46115,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...