WN.TO - George Weston Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019106.47106.54105.35105.59105.59162,000
Aug 22, 2019107.25107.68106.41107.13107.1393,400
Aug 21, 2019107.59107.93106.95107.42107.42134,400
Aug 20, 2019107.30107.59106.42107.19107.19117,500
Aug 19, 2019107.89108.53107.00107.54107.54393,000
Aug 16, 2019106.99107.53106.02107.42107.42237,800
Aug 15, 2019106.13107.01105.89106.11106.11153,200
Aug 14, 2019106.57107.35105.74106.13106.13249,800
Aug 13, 2019105.40107.91105.40107.25107.25312,600
Aug 12, 2019106.83106.83105.61105.89105.89120,300
Aug 09, 2019106.24106.71105.55106.19106.19116,800
Aug 08, 2019106.16107.32105.81106.43106.43144,800
Aug 07, 2019105.13106.26104.71105.96105.96181,000
Aug 06, 2019104.74106.03104.05105.68105.68224,500
Aug 02, 2019106.16106.38105.47105.93105.93107,100
Aug 01, 2019104.32107.05104.32106.38106.38226,600
Jul 31, 2019103.58104.58103.48104.38104.38311,600
Jul 30, 2019104.25104.90103.37103.95103.95160,300
Jul 29, 2019104.02105.00103.61104.47104.47174,500
Jul 26, 2019100.75104.33100.75104.29104.29221,300
Jul 25, 201999.72101.1499.25100.98100.98240,600
Jul 24, 2019100.33100.3898.8299.6399.63199,800
Jul 23, 2019100.17100.9999.39100.32100.32128,100
Jul 22, 201999.59100.2099.47100.09100.0999,700
Jul 19, 201999.95100.7599.2999.6099.60235,500
Jul 18, 2019100.15100.4499.3699.9999.99172,800
Jul 17, 2019100.64100.8299.91100.36100.36107,200
Jul 16, 2019101.12101.27100.53100.87100.87131,600
Jul 15, 2019101.20101.60100.27101.23101.2389,300
Jul 12, 2019101.44101.74100.94101.14101.14164,600
Jul 11, 2019100.92101.99100.36101.52101.52170,400
Jul 10, 2019100.01101.59100.01100.68100.68150,700
Jul 09, 201999.31100.8699.31100.12100.12191,200
Jul 08, 201999.80100.3599.3099.4299.42185,000
Jul 05, 2019100.11100.4699.3399.9499.94112,000
Jul 04, 2019100.42100.5299.83100.35100.3554,400
Jul 03, 201999.38100.8399.00100.43100.43133,000
Jul 02, 201999.6799.6998.8099.3499.34167,800
Jun 28, 201999.2699.4598.5299.3799.37157,200
Jun 27, 201998.8199.4898.5599.3599.35130,900
Jun 26, 201999.0099.1898.3398.7898.78175,800
Jun 25, 201999.0399.7698.5598.8698.86208,000
Jun 24, 2019100.17100.6098.5299.2099.20149,200
Jun 21, 2019101.69101.69100.13100.14100.14599,400
Jun 20, 2019102.60102.87101.28101.68101.6893,500
Jun 19, 2019102.98102.98101.73102.57102.57117,800
Jun 18, 2019102.51102.88102.16102.36102.36118,200
Jun 17, 2019101.47102.72101.27102.23102.23114,300
Jun 14, 2019101.64101.78101.11101.47101.47107,100
Jun 13, 2019101.33101.84100.74101.68101.68399,000
Jun 13, 20190.525 Dividend
Jun 12, 2019101.53102.19101.53101.68101.15228,300
Jun 11, 2019102.00102.50101.43101.84101.31169,100
Jun 10, 2019103.01103.01101.95102.21101.68209,900
Jun 07, 2019102.23103.20102.23103.01102.48125,300
Jun 06, 2019102.69103.59101.70102.23101.70145,800
Jun 05, 2019102.28103.33101.86102.60102.07125,900
Jun 04, 2019101.49101.83100.66101.79101.26157,900
Jun 03, 2019101.04101.63100.82101.54101.02120,100
May 31, 2019101.09101.27100.43100.97100.45223,500
May 30, 2019101.87102.22100.97101.19100.67126,700
May 29, 2019102.75102.78101.51101.87101.34127,200
May 28, 2019102.84103.35102.62102.81102.28217,300
May 27, 2019102.65103.19102.06102.84102.3142,700
May 24, 2019103.01103.34102.05102.51101.98107,300
May 23, 2019102.56103.66102.06102.91102.38177,100
May 22, 2019101.96103.66101.62103.37102.84207,500
May 21, 2019102.34103.38101.74102.19101.66187,900
May 17, 2019102.73103.25102.00102.73102.20108,700
May 16, 2019101.74102.84101.27102.74102.21248,700
May 15, 2019101.43102.03101.36101.38100.86206,800
May 14, 2019101.24101.94100.73101.65101.13166,200
May 13, 2019100.48101.37100.10101.18100.66141,500
May 10, 2019100.83101.4899.53100.83100.31313,100
May 09, 2019100.68101.50100.11100.71100.19167,500
May 08, 201999.81101.8999.14100.98100.46237,700
May 07, 201999.18100.5598.7499.6399.12378,800
May 06, 2019100.25100.9599.62100.95100.43188,600
May 03, 2019100.57101.29100.43100.54100.0295,000
May 02, 201999.25100.4198.69100.3099.78216,700
May 01, 201999.70100.3899.3599.3898.87116,900
Apr 30, 201999.57100.0999.02100.0399.51217,600
Apr 29, 201999.88100.8399.7499.8199.2987,900
Apr 26, 2019100.42100.4299.1899.8299.30107,200
Apr 25, 2019100.08100.4099.59100.3299.80152,700
Apr 24, 2019102.01102.0199.3699.7999.27264,500
Apr 23, 2019101.74101.99101.03101.58101.06157,300
Apr 22, 2019101.81102.06100.94101.59101.0775,500
Apr 18, 2019101.43102.19100.82102.10101.57150,700
Apr 17, 2019102.14102.17101.30101.44100.92142,800
Apr 16, 2019101.61102.02101.38102.00101.47108,100
Apr 15, 2019101.65102.03101.23101.53101.0198,000
Apr 12, 2019102.30102.30100.76101.61101.09134,000
Apr 11, 2019102.28102.38101.50101.60101.08184,800
Apr 10, 2019100.79102.19100.18101.88101.35247,200
Apr 09, 2019100.31100.8299.78100.2999.77156,000
Apr 08, 201998.45101.1498.45100.82100.30223,800
Apr 05, 201996.2798.1096.1897.9597.44182,200
Apr 04, 201995.8296.9295.5995.9395.43312,800
Apr 03, 201996.3796.5995.7496.2195.71165,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...