Canada markets closed

George Weston Limited (WNGRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
111.12-0.94 (-0.84%)
At close: 01:06PM EDT
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2023111.13111.13111.13111.13111.131,100
Oct 03, 2023112.07112.07112.07112.07112.07400
Oct 02, 2023112.07112.07112.07112.07112.071,200
Sept 29, 2023112.07112.07112.07112.07112.07-
Sept 28, 2023111.89112.07111.89112.07112.07700
Sept 27, 2023109.39109.39109.39109.39109.392,200
Sept 26, 2023110.88110.88110.70110.70110.706,200
Sept 25, 2023114.24114.24114.24114.24114.243,100
Sept 22, 2023114.24114.24114.24114.24114.2412,700
Sept 21, 2023114.24114.24114.24114.24114.24-
Sept 20, 2023114.24114.24114.24114.24114.24300
Sept 19, 2023114.24114.24114.24114.24114.24800
Sept 18, 2023115.00115.00115.00115.00115.001,300
Sept 15, 2023115.24115.24115.24115.24115.24500
Sept 14, 2023110.44110.44110.44110.44110.442,900
Sept 14, 20230.526 Dividend
Sept 13, 2023110.96110.96110.96110.96110.43600
Sept 12, 2023110.96110.96110.96110.96110.43800
Sept 11, 2023110.96110.96110.96110.96110.43-
Sept 08, 2023110.96110.96110.96110.96110.43500
Sept 07, 2023111.50111.50111.50111.50110.97300
Sept 06, 2023111.50111.50111.50111.50110.97600
Sept 05, 2023111.50111.50111.50111.50110.97-
Sept 01, 2023111.50111.50111.50111.50110.97100
Aug 31, 2023109.73109.73109.73109.73109.2138,500
Aug 30, 2023109.73109.73109.73109.73109.21-
Aug 29, 2023109.73109.73109.73109.73109.21-
Aug 28, 2023109.73109.73109.73109.73109.21-
Aug 25, 2023109.73109.73109.73109.73109.21100
Aug 24, 2023109.45109.45109.45109.45108.93-
Aug 23, 2023109.45109.45109.45109.45108.93700
Aug 22, 2023108.90109.45108.90109.45108.93500
Aug 21, 2023110.83110.83110.63110.63110.111,200
Aug 18, 2023112.24112.24112.24112.24111.71-
Aug 17, 2023112.24112.24112.24112.24111.71200
Aug 16, 2023113.71113.71113.71113.71113.17-
Aug 15, 2023113.71113.71113.71113.71113.17-
Aug 14, 2023113.71113.71113.71113.71113.17-
Aug 11, 2023113.71113.71113.71113.71113.17-
Aug 10, 2023113.71113.71113.71113.71113.17200
Aug 09, 2023112.03112.03112.03112.03111.50-
Aug 08, 2023112.03112.03112.03112.03111.50300
Aug 07, 2023113.28113.28113.28113.28112.74-
Aug 04, 2023113.28113.28113.28113.28112.74100
Aug 03, 2023113.10113.10112.11112.11111.58300
Aug 02, 2023113.64113.64113.64113.64113.10100
Aug 01, 2023115.02115.02115.02115.02114.471,900
Jul 31, 2023115.07115.07115.02115.02114.47200
Jul 28, 2023115.87115.87115.87115.87115.32200
Jul 27, 2023116.86116.86116.86116.86116.31300
Jul 26, 2023117.26117.26116.99116.99116.44300
Jul 25, 2023118.19118.19117.26118.11117.551,900
Jul 24, 2023119.37119.37119.37119.37118.80100
Jul 21, 2023116.54116.54116.54116.54115.99-
Jul 20, 2023116.54116.54116.54116.54115.99100
Jul 19, 2023116.29116.36116.26116.26115.711,100
Jul 18, 2023116.03116.03116.03116.03115.48100
Jul 17, 2023116.62116.62116.62116.62116.07100
Jul 14, 2023115.87115.87115.87115.87115.32200
Jul 13, 2023115.47115.47115.47115.47114.92-
Jul 12, 2023115.47115.47115.47115.47114.92-
Jul 11, 2023115.47115.47115.47115.47114.92100
Jul 10, 2023115.47115.47115.47115.47114.92100
Jul 07, 2023115.74115.74115.74115.74115.19-
Jul 06, 2023115.74115.74115.74115.74115.19100
Jul 05, 2023116.50116.50116.50116.50115.95-
Jul 03, 2023116.50116.50116.50116.50115.95-
Jun 30, 2023116.50116.50116.50116.50115.95-
Jun 29, 2023116.50116.50116.50116.50115.951,200
Jun 28, 2023116.86116.86116.86116.86116.31-
Jun 27, 2023116.86116.86116.86116.86116.31100
Jun 26, 2023115.48115.48115.48115.48114.93-
Jun 23, 2023116.22116.22115.48115.48114.936,300
Jun 22, 2023116.03116.03116.03116.03115.48-
Jun 21, 2023116.03116.03116.03116.03115.48-
Jun 20, 2023115.92116.03115.92116.03115.48400
Jun 16, 2023115.56115.73115.49115.66115.11700
Jun 15, 2023115.87115.87115.85115.85115.30200
Jun 14, 2023114.27114.46114.27114.46113.92600
Jun 14, 20230.536 Dividend
Jun 13, 2023116.13116.13115.87115.87114.79500
Jun 12, 2023116.98116.98116.98116.98115.89-
Jun 09, 2023116.98116.98116.98116.98115.89-
Jun 08, 2023116.98116.98116.98116.98115.89-
Jun 07, 2023116.98116.98116.98116.98115.89-
Jun 06, 2023116.98116.98116.98116.98115.89200
Jun 05, 2023117.64118.06117.60117.60116.50400
Jun 02, 2023117.93117.93117.93117.93116.83-
Jun 01, 2023117.93117.93117.93117.93116.83-
May 31, 2023117.93117.93117.93117.93116.837,700
May 30, 2023124.20124.20124.20124.20123.04-
May 26, 2023124.20124.20124.20124.20123.04-
May 25, 2023124.20124.20124.20124.20123.04-
May 24, 2023124.20124.20124.20124.20123.04-
May 23, 2023124.20124.20124.20124.20123.04-
May 22, 2023124.20124.20124.20124.20123.04-
May 19, 2023124.06124.20124.06124.20123.04200
May 18, 2023125.58125.58125.58125.58124.41-
May 17, 2023125.58125.58125.58125.58124.41-
May 16, 2023125.66125.66125.52125.58124.41400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...