WN.TO - George Weston Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2019101.47102.72101.27102.23102.23114,300
Jun 14, 2019101.64101.78101.11101.47101.47107,100
Jun 14, 20190.525 Dividend
Jun 13, 2019101.33101.84100.74101.68101.15399,000
Jun 13, 20190.525 Dividend
Jun 12, 2019101.53102.19101.53101.68100.63228,300
Jun 11, 2019102.00102.50101.43101.84100.79169,100
Jun 10, 2019103.01103.01101.95102.21101.16209,900
Jun 07, 2019102.23103.20102.23103.01101.95125,300
Jun 06, 2019102.69103.59101.70102.23101.18145,800
Jun 05, 2019102.28103.33101.86102.60101.54125,900
Jun 04, 2019101.49101.83100.66101.79100.74157,900
Jun 03, 2019101.04101.63100.82101.54100.49120,100
May 31, 2019101.09101.27100.43100.9799.93223,500
May 30, 2019101.87102.22100.97101.19100.15126,700
May 29, 2019102.75102.78101.51101.87100.82127,200
May 28, 2019102.84103.35102.62102.81101.75217,300
May 27, 2019102.65103.19102.06102.84101.7842,700
May 24, 2019103.01103.34102.05102.51101.45107,300
May 23, 2019102.56103.66102.06102.91101.85177,100
May 22, 2019101.96103.66101.62103.37102.31207,500
May 21, 2019102.34103.38101.74102.19101.14187,900
May 17, 2019102.73103.25102.00102.73101.67108,700
May 16, 2019101.74102.84101.27102.74101.68248,700
May 15, 2019101.43102.03101.36101.38100.34206,800
May 14, 2019101.24101.94100.73101.65100.60166,200
May 13, 2019100.48101.37100.10101.18100.14141,500
May 10, 2019100.83101.4899.53100.8399.79313,100
May 09, 2019100.68101.50100.11100.7199.67167,500
May 08, 201999.81101.8999.14100.9899.94237,700
May 07, 201999.18100.5598.7499.6398.60378,800
May 06, 2019100.25100.9599.62100.9599.91188,600
May 03, 2019100.57101.29100.43100.5499.5095,000
May 02, 201999.25100.4198.69100.3099.27216,700
May 01, 201999.70100.3899.3599.3898.36116,900
Apr 30, 201999.57100.0999.02100.0399.00217,600
Apr 29, 201999.88100.8399.7499.8198.7887,900
Apr 26, 2019100.42100.4299.1899.8298.79107,200
Apr 25, 2019100.08100.4099.59100.3299.29152,700
Apr 24, 2019102.01102.0199.3699.7998.76264,500
Apr 23, 2019101.74101.99101.03101.58100.53157,300
Apr 22, 2019101.81102.06100.94101.59100.5475,500
Apr 18, 2019101.43102.19100.82102.10101.05150,700
Apr 17, 2019102.14102.17101.30101.44100.40142,800
Apr 16, 2019101.61102.02101.38102.00100.95108,100
Apr 15, 2019101.65102.03101.23101.53100.4898,000
Apr 12, 2019102.30102.30100.76101.61100.56134,000
Apr 11, 2019102.28102.38101.50101.60100.55184,800
Apr 10, 2019100.79102.19100.18101.88100.83247,200
Apr 09, 2019100.31100.8299.78100.2999.26156,000
Apr 08, 201998.45101.1498.45100.8299.78223,800
Apr 05, 201996.2798.1096.1897.9596.94182,200
Apr 04, 201995.8296.9295.5995.9394.94312,800
Apr 03, 201996.3796.5995.7496.2195.22165,300
Apr 02, 201996.2096.4195.2696.2795.28174,900
Apr 01, 201996.1196.5195.6996.2095.21110,100
Mar 29, 201995.6296.5195.3796.0995.10171,400
Mar 28, 201995.7196.1194.8195.5094.52185,200
Mar 27, 201995.7696.5895.4595.4994.51245,100
Mar 26, 201996.5196.8195.1995.7694.77229,900
Mar 25, 201995.2596.5194.7196.2895.29273,900
Mar 22, 201993.8395.3793.8295.2594.27224,900
Mar 21, 201992.1994.2092.0094.1693.19347,700
Mar 20, 201992.2092.8392.0792.4591.50235,500
Mar 19, 201992.8392.8391.8592.2291.27208,700
Mar 18, 201992.6693.2092.3892.5991.64150,800
Mar 15, 201991.6693.1491.6693.1492.18632,600
Mar 14, 201992.4792.5991.3391.7790.82178,000
Mar 14, 20190.515 Dividend
Mar 13, 201992.8693.3092.7392.9891.51163,200
Mar 12, 201993.1493.4391.4992.8691.39278,200
Mar 11, 201993.2094.1892.9593.2191.74219,500
Mar 08, 201993.1193.3292.6992.9691.49132,000
Mar 07, 201993.4994.2392.7193.2191.74202,600
Mar 06, 201993.1593.8493.0093.4791.99201,800
Mar 05, 201993.8394.3892.9593.0591.58272,200
Mar 04, 201993.0093.8792.1693.7792.29181,000
Mar 01, 201993.9294.0292.6293.0891.61239,000
Feb 28, 201993.0494.4992.8093.8092.32266,800
Feb 27, 201992.3493.2192.1193.0791.60282,400
Feb 26, 201992.7294.3791.4192.3190.85956,700
Feb 25, 201996.0396.0395.2795.3793.86119,000
Feb 22, 201996.4496.7594.9495.1393.63164,900
Feb 21, 201997.7597.9796.0396.3494.82271,300
Feb 20, 201997.7197.9397.4997.7196.17143,900
Feb 19, 201997.1498.0197.1497.6796.13142,000
Feb 15, 201996.8697.4396.0597.2595.72191,200
Feb 14, 201996.2297.7195.7996.6595.12205,100
Feb 13, 201997.7297.9796.1196.1194.59127,100
Feb 12, 201997.1397.9697.1097.5395.99184,000
Feb 11, 201997.3297.5996.4096.8995.36125,600
Feb 08, 201997.9297.9296.5997.1595.62163,700
Feb 07, 201998.0098.2497.3297.8896.34201,100
Feb 06, 201997.6198.1196.9598.0796.52172,500
Feb 05, 201996.0898.0096.0897.7596.21256,600
Feb 04, 201995.6396.2795.2595.8594.34164,200
Feb 01, 201995.1795.6394.5795.3993.88146,300
Jan 31, 201994.3295.5993.8995.4493.93221,000
Jan 30, 201994.5994.9094.1594.2992.80187,800
Jan 29, 201994.7295.1193.9094.6693.17185,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...