Canada markets open in 4 hours 2 minutes

George Weston Limited (WNGRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
104.71-4.68 (-4.27%)
At close: 01:22PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022104.71104.71104.71104.71104.71100
Oct 05, 2022109.39109.39109.39109.39109.39-
Oct 04, 2022108.54109.39108.54109.39109.39700
Oct 03, 2022107.30107.30107.30107.30107.30-
Sept 30, 2022107.30107.30107.30107.30107.30-
Sept 29, 2022107.30107.30107.30107.30107.30100
Sept 28, 2022107.14107.55107.14107.55107.55400
Sept 27, 2022106.67106.67106.67106.67106.674,700
Sept 26, 2022107.38107.38107.38107.38107.38-
Sept 23, 2022107.77107.77107.38107.38107.38200
Sept 22, 2022112.80112.80112.80112.80112.80-
Sept 21, 2022112.80112.80112.80112.80112.80-
Sept 20, 2022112.80112.80112.80112.80112.80-
Sept 19, 2022112.80112.80112.80112.80112.80-
Sept 16, 2022112.80112.80112.80112.80112.80300
Sept 15, 2022114.01114.01112.31112.31112.31600
Sept 14, 2022114.06114.06114.06114.06114.06100
Sept 14, 20220.501 Dividend
Sept 13, 2022115.65115.74115.65115.74115.24300
Sept 12, 2022117.46117.46117.46117.46116.95-
Sept 09, 2022116.47117.46116.47117.46116.95300
Sept 08, 2022114.14114.14114.08114.08113.59200
Sept 07, 2022115.23115.23115.23115.23114.73200
Sept 06, 2022115.57115.57115.57115.57115.07-
Sept 02, 2022115.57115.57115.57115.57115.07-
Sept 01, 2022115.25115.57115.25115.57115.071,300
Aug 31, 2022117.91117.91117.91117.91117.40300
Aug 30, 2022117.91117.91117.91117.91117.40-
Aug 29, 2022117.91117.91117.91117.91117.40300
Aug 26, 2022118.65118.65118.65118.65118.14200
Aug 25, 2022119.83119.83119.83119.83119.31-
Aug 24, 2022119.83119.83119.83119.83119.31100
Aug 23, 2022123.13123.13123.13123.13122.60100
Aug 22, 2022123.40123.53123.40123.53123.001,100
Aug 19, 2022124.02124.02124.02124.02123.48100
Aug 18, 2022124.02124.02124.02124.02123.48100
Aug 17, 2022124.44124.44124.02124.02123.48200
Aug 16, 2022123.62124.31123.56124.31123.77400
Aug 15, 2022121.42121.42121.42121.42120.89-
Aug 12, 2022120.69121.42120.69121.42120.89200
Aug 11, 2022118.81118.81118.81118.81118.30-
Aug 10, 2022118.78118.81118.78118.81118.30200
Aug 09, 2022116.98116.98116.98116.98116.47-
Aug 08, 2022116.98116.98116.98116.98116.47100
Aug 05, 2022116.28116.62116.28116.62116.12200
Aug 04, 2022118.94118.94118.94118.94118.43100
Aug 03, 2022117.12117.12117.12117.12116.61300
Aug 02, 2022117.12117.12117.12117.12116.61200
Aug 01, 2022121.81121.81121.81121.81121.28-
Jul 29, 2022121.81121.81121.81121.81121.28-
Jul 28, 2022121.81121.81121.81121.81121.28600
Jul 27, 2022121.81121.81121.81121.81121.28100
Jul 26, 2022121.81121.81121.81121.81121.28100
Jul 25, 2022118.50118.50118.50118.50117.99100
Jul 22, 2022118.67118.67118.67118.67118.16-
Jul 21, 2022118.67118.67118.67118.67118.16-
Jul 20, 2022118.67118.67118.67118.67118.16100
Jul 19, 2022118.67118.67118.67118.67118.16100
Jul 18, 2022118.67118.67118.67118.67118.16300
Jul 15, 2022118.58118.58118.58118.58118.07-
Jul 14, 2022118.58118.58118.58118.58118.07200
Jul 13, 2022118.31118.31118.31118.31117.80100
Jul 12, 2022119.03119.03119.03119.03118.51100
Jul 11, 2022118.11118.11118.11118.11117.60-
Jul 08, 2022118.11118.11118.11118.11117.60-
Jul 07, 2022118.11118.11118.11118.11117.60100
Jul 06, 2022116.05116.05116.05116.05115.55400
Jul 05, 2022117.73117.73117.73117.73117.22100
Jul 01, 2022117.73117.73117.73117.73117.22-
Jun 30, 2022117.73117.73117.73117.73117.22900
Jun 29, 2022117.73117.73117.73117.73117.22100
Jun 28, 2022114.91114.91114.91114.91114.41200
Jun 27, 2022111.72111.72111.72111.72111.24-
Jun 24, 2022111.72111.72111.72111.72111.24-
Jun 23, 2022111.72111.72111.72111.72111.24300
Jun 22, 2022111.36111.36111.36111.36110.881,100
Jun 21, 2022112.90112.95112.30112.30111.81500
Jun 17, 2022110.00110.00110.00110.00109.524,300
Jun 16, 2022114.47114.47114.47114.47113.97-
Jun 15, 2022113.40114.49113.18114.47113.97900
Jun 14, 2022113.18113.18112.71112.96112.471,000
Jun 14, 20220.512 Dividend
Jun 13, 2022114.89114.89114.89114.89113.88500
Jun 10, 2022123.24123.24123.24123.24122.16-
Jun 09, 2022123.24123.24123.24123.24122.16-
Jun 08, 2022123.24123.24123.24123.24122.16-
Jun 07, 2022123.24123.24123.24123.24122.16400
Jun 06, 2022123.24123.24123.24123.24122.16100
Jun 03, 2022120.83120.83120.83120.83119.77-
Jun 02, 2022120.83120.83120.83120.83119.77-
Jun 01, 2022120.83120.83120.83120.83119.77200
May 31, 2022123.36123.36123.36123.36122.282,700
May 27, 2022120.36120.36120.36120.36119.30-
May 26, 2022120.36120.36120.36120.36119.30100
May 25, 2022115.88115.88115.88115.88114.86-
May 24, 2022115.88115.88115.88115.88114.86-
May 23, 2022115.88115.88115.88115.88114.86-
May 20, 2022115.88115.88115.88115.88114.86300
May 19, 2022119.95119.95119.95119.95118.902,900
May 18, 2022119.95119.95119.95119.95118.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...