Toronto - Delayed Quote CAD

George Weston Limited (WN-PC.TO)

22.58
-0.02
(-0.09%)
At close: May 21 at 2:02:15 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 21, 202522.8822.8822.5822.5822.582,900
May 20, 202522.6022.6022.6022.6022.601,000
May 16, 202522.5522.7022.5522.7022.70400
May 15, 202522.6022.8022.5522.5522.551,500
May 14, 202522.4922.5522.4922.5522.55700
May 13, 202522.4722.4922.4522.4922.491,000
May 12, 202522.5022.5022.4922.4922.491,800
May 9, 202522.3922.4922.3622.4922.493,909
May 8, 202522.2822.4422.2822.3822.3810,900
May 7, 202522.1422.2522.1422.1722.172,048
May 6, 202522.1622.1622.1622.1622.16-
May 5, 202522.1722.1722.0222.1622.164,400
May 2, 202522.0522.0521.9021.9021.90400
May 1, 202522.1622.1721.7522.0122.011,373
Apr 30, 202521.7521.7921.7521.7921.79600
Apr 29, 202521.7522.0021.7522.0022.003,896
Apr 28, 202521.9021.9021.8021.8021.80800
Apr 25, 202521.8021.8021.8021.8021.80100
Apr 24, 202521.9021.9021.7621.7621.7625,100
Apr 23, 202521.8522.0021.8521.9821.984,700
Apr 22, 202521.7721.7721.6021.6221.621,149
Apr 21, 202522.0022.0021.7621.8521.851,700
Apr 17, 202521.7221.7521.6021.7021.704,680
Apr 16, 202521.9022.0021.7321.7521.751,165
Apr 15, 202521.9521.9621.9521.9621.961,200
Apr 14, 202521.3921.5921.3921.5921.598,510
Apr 11, 202521.4921.5821.3721.3821.383,000
Apr 10, 202521.9321.9321.1421.1821.182,700
Apr 9, 202522.5122.5121.3921.6021.605,000
Apr 8, 202521.9022.1321.7521.7521.758,300
Apr 7, 202522.1022.2221.6121.8921.894,238
Apr 4, 202522.7522.7522.1122.1122.1112,110
Apr 3, 202522.7522.9022.7522.7822.787,939
Apr 2, 202522.7422.7422.7422.7422.74116
Apr 1, 202522.6622.6622.6622.6622.66120
Mar 31, 202522.7822.8622.6022.8622.869,271
Mar 28, 202522.7922.7922.7922.7922.79100
Mar 27, 202522.6122.7422.6122.7422.74400
Mar 26, 202522.7922.8322.7522.7522.751,250
Mar 25, 202522.6922.8022.6922.8022.802,100
Mar 24, 202522.8422.8522.8022.8422.843,700
Mar 21, 202522.6922.7122.6922.7122.712,603
Mar 20, 202522.5122.6422.5122.6422.643,000
Mar 19, 202522.6022.6522.5822.6522.651,783
Mar 18, 202522.5822.5822.5022.5022.50934
Mar 17, 202522.6522.6522.5222.5322.531,900
Mar 14, 2025 0.325 Dividend
Mar 14, 202522.6522.6522.4122.5222.524,100
Mar 13, 202522.7722.8622.7322.8522.525,252
Mar 12, 202522.8022.8922.7922.8522.526,101
Mar 11, 202522.8522.8522.7422.7522.4310,043
Mar 10, 202522.8022.8522.7522.8222.503,400
Mar 7, 202522.7022.7322.6922.7322.41700
Mar 6, 202522.6322.7822.6322.7522.433,765
Mar 5, 202522.6622.7522.6022.7522.436,200
Mar 4, 202522.5622.7822.5622.7822.464,700
Mar 3, 202522.6022.9522.6022.9522.621,663
Feb 28, 202522.5922.7222.5922.6522.331,000
Feb 27, 202522.4622.7622.4622.6622.341,800
Feb 26, 202522.4922.5022.3722.5022.184,500
Feb 25, 202522.4922.4922.4222.4922.172,777
Feb 24, 202522.4922.4922.3922.4922.171,900
Feb 21, 202522.4922.4922.3422.3522.037,650
Feb 20, 202522.6122.6122.3222.4122.095,943
Feb 19, 202522.6622.7122.5322.5322.215,600
Feb 18, 202522.6122.7022.6022.6322.314,500
Feb 14, 202522.4522.7622.4522.7622.445,543
Feb 13, 202522.5022.5022.4622.4622.146,750
Feb 12, 202522.5022.5122.4222.4922.171,656
Feb 11, 202522.8222.8322.5022.5022.186,350
Feb 10, 202522.6822.7022.6622.7022.381,139
Feb 7, 202522.6422.7022.6422.7022.381,800
Feb 6, 202522.6122.8222.6122.8222.501,900
Feb 5, 202522.4422.6722.4422.5522.234,510
Feb 4, 202522.4022.4922.3022.4922.17765
Feb 3, 202522.2622.4322.2622.4122.095,239
Jan 31, 202522.3622.3822.2922.3822.064,042
Jan 30, 202522.2222.3022.2222.2621.941,700
Jan 29, 202522.2422.2422.2022.2221.902,542
Jan 28, 202522.2122.2522.2022.2421.922,300
Jan 27, 202522.2422.2622.2022.2221.902,400
Jan 24, 202522.2022.3622.2022.3622.041,300
Jan 23, 202522.2522.2522.2022.2021.882,000
Jan 22, 202522.2022.3822.1722.3822.062,203
Jan 21, 202522.1922.2022.1822.2021.88300
Jan 20, 202522.1722.1722.1722.1721.85200
Jan 17, 202522.1522.2122.1322.1321.823,839
Jan 16, 202522.1322.1522.1322.1421.831,603
Jan 15, 202522.0222.1222.0222.1221.813,084
Jan 14, 202522.0922.1022.0922.1021.791,000
Jan 13, 202522.0122.1522.0022.1521.831,494
Jan 10, 202522.2022.2622.1922.2621.948,300
Jan 9, 202522.2622.3022.0322.3021.984,224
Jan 8, 202522.2522.2522.1322.2221.907,527
Jan 7, 202522.2322.2822.1522.1521.832,253
Jan 6, 202522.1522.2822.1322.2821.968,800
Jan 3, 202522.1022.1922.1022.1921.873,285
Jan 2, 202522.2922.3022.1322.1321.822,875
Dec 31, 202422.1022.2722.0622.2621.946,145
Dec 30, 202422.1222.1222.0022.1121.802,200
Dec 27, 202422.0622.1222.0622.1221.81200
Dec 24, 202422.0022.1722.0022.1721.853,100
Dec 23, 202422.1422.2321.9222.2221.903,100
Dec 20, 202422.2322.2322.2322.2321.91-
Dec 19, 202422.4222.4222.2122.2321.913,500
Dec 18, 202422.3822.4422.2122.2121.894,500
Dec 17, 202422.2122.3722.2122.3722.053,000
Dec 16, 202422.3522.3522.3122.3121.992,822
Dec 13, 2024 0.325 Dividend
Dec 13, 202422.2122.3622.2122.3522.034,675
Dec 12, 202422.2122.5222.2122.5021.86900
Dec 11, 202422.3622.3622.2222.2221.592,125
Dec 10, 202422.2022.5022.2022.3021.673,002
Dec 9, 202421.8522.3021.8422.3021.677,800
Dec 6, 202421.5021.5321.5021.5020.893,092
Dec 5, 202421.5521.5521.4621.5220.911,400
Dec 4, 202421.4721.5121.4721.4820.872,100
Dec 3, 202421.5521.5821.5521.5520.941,463
Dec 2, 202421.9021.9021.5021.5320.925,000
Nov 29, 202421.6021.7521.6021.7421.121,806
Nov 28, 202421.5821.6821.5721.5720.961,400
Nov 27, 202421.6121.6221.6121.6120.99500
Nov 26, 202421.6121.6221.6121.6120.991,400
Nov 25, 202421.4421.7421.4321.7421.124,283
Nov 22, 202421.4621.4621.4621.4620.85100
Nov 21, 202421.4021.4321.3521.3520.744,087
Nov 20, 202421.4121.6221.4021.4420.832,150
Nov 19, 202421.4521.4521.4021.4520.843,281
Nov 18, 202421.6121.6121.4021.4920.884,400
Nov 15, 202421.5521.6321.5021.6321.013,273
Nov 14, 202421.6221.6921.6221.6321.017,648
Nov 13, 202421.5021.6321.4621.6321.013,865
Nov 12, 202421.3521.3521.2721.2720.661,300
Nov 11, 202421.3021.3021.3021.3020.691,128
Nov 8, 202421.4021.4021.1921.2520.655,070
Nov 7, 202421.4721.4821.2721.3020.692,405
Nov 6, 202421.7621.7621.4621.4820.875,700
Nov 5, 202421.7021.9021.7021.9021.282,400
Nov 4, 202421.7521.8421.7521.8421.22600
Nov 1, 202421.7421.7521.7221.7421.121,600
Oct 31, 202421.7521.7521.5821.6921.071,700
Oct 30, 202421.7621.8021.7521.7821.162,028
Oct 29, 202422.0122.0121.8021.8021.181,400
Oct 28, 202422.0522.0622.0022.0421.411,800
Oct 25, 202422.0522.0521.9922.0521.421,900
Oct 24, 202422.0922.1022.0622.0621.43796
Oct 23, 202422.2022.2022.2022.2021.57550
Oct 22, 202422.1822.2022.0622.2021.571,200
Oct 21, 202422.1422.2322.1422.2321.601,500
Oct 18, 202422.1522.2722.0322.2721.645,261
Oct 17, 202422.0522.0521.9522.0121.386,225
Oct 16, 202422.1022.1021.9822.0121.385,800
Oct 15, 202422.0222.1322.0222.1221.491,100
Oct 11, 202422.2022.2022.0122.1021.473,675
Oct 10, 202422.0022.1121.9522.1021.476,200
Oct 9, 202422.0322.0322.0022.0021.371,200
Oct 8, 202422.0122.0422.0022.0221.394,900
Oct 7, 202422.0822.0922.0522.0521.424,694
Oct 4, 202422.2122.2122.0722.0721.447,400
Oct 3, 202422.0822.0822.0822.0821.45-
Oct 2, 202422.2222.2222.0822.0821.45766
Oct 1, 202422.2922.2922.2922.2921.66624
Sep 30, 202422.3322.3822.3122.3821.743,288
Sep 27, 202422.2422.2522.2422.2521.62500
Sep 26, 202422.0322.2522.0222.2521.624,400
Sep 25, 202422.2022.2022.0422.0421.413,200
Sep 24, 202422.1022.1622.1022.1621.533,300
Sep 23, 202422.0422.1422.0422.1421.513,191
Sep 20, 202422.1022.1622.0122.1621.531,500
Sep 19, 202422.0122.0922.0022.0221.391,103
Sep 18, 202422.1522.1922.0822.0921.462,400
Sep 17, 202421.9922.1221.9722.0221.393,810
Sep 16, 202421.9921.9921.9121.9921.363,000
Sep 13, 2024 0.325 Dividend
Sep 13, 202422.0122.0121.7321.9821.3511,600
Sep 12, 202422.0222.1422.0222.1321.18900
Sep 11, 202422.1222.1222.0722.0721.139,830
Sep 10, 202421.9622.1521.9622.1521.201,660
Sep 9, 202422.1022.2122.0422.1021.163,300
Sep 6, 202422.2122.2522.1522.2121.262,357
Sep 5, 202422.2722.2822.2122.2121.261,100
Sep 4, 202422.1522.2522.1522.1921.2422,000
Sep 3, 202422.1422.1522.0822.1521.201,813
Aug 30, 202422.1022.1022.0522.0621.122,580
Aug 29, 202421.6722.1021.6721.9821.043,600
Aug 28, 202421.6821.6921.6521.6520.722,641
Aug 27, 202421.6021.7121.6021.6720.741,790
Aug 26, 202421.7621.7921.6621.6820.753,083
Aug 23, 202421.7021.7621.6721.7620.8310,744
Aug 22, 202421.6121.6821.6121.6520.72700
Aug 21, 202421.5721.7221.5721.6220.7022,539
Aug 20, 202421.7021.7021.5321.5920.6710,697
Aug 19, 202421.5621.6821.5621.6120.6924,500
Aug 16, 202421.4921.6721.4921.6720.747,900
Aug 15, 202421.6521.6621.5321.6020.6821,600
Aug 14, 202421.6921.7621.5021.6420.7216,009
Aug 13, 202421.5621.7021.5521.7020.7736,766
Aug 12, 202421.4721.5921.4721.5920.671,550
Aug 9, 202421.5421.5421.3921.4620.541,700
Aug 8, 202421.3021.4021.3021.4020.492,525
Aug 7, 202421.3521.4021.3021.3720.464,000
Aug 6, 202421.0121.3521.0121.3520.441,900
Aug 2, 202421.3621.5521.3621.5020.582,560
Aug 1, 202421.3521.3521.2121.2120.30700
Jul 31, 202421.1421.2721.1421.2720.3619,771
Jul 30, 202421.2521.2621.1321.1320.232,804
Jul 29, 202421.2621.4021.2321.2320.322,082
Jul 26, 202421.0021.3021.0021.1920.283,748
Jul 25, 202421.1121.2521.1021.1720.2712,000
Jul 24, 202420.6721.1920.6721.1920.284,462
Jul 23, 202420.8420.8620.8320.8519.96800
Jul 22, 202420.7920.8720.7920.8719.98400
Jul 19, 202420.8020.8020.7520.7819.896,389
Jul 18, 202420.8620.8720.7820.8519.966,285
Jul 17, 202420.7720.9520.7720.9420.055,288
Jul 16, 202420.9420.9420.8020.8019.912,500
Jul 15, 202420.6720.8720.6720.7719.883,523
Jul 12, 202420.6520.7520.6520.7519.863,600
Jul 11, 202420.6220.6820.6020.6819.805,415
Jul 10, 202420.6520.6520.5520.6219.747,882
Jul 9, 202420.6820.6820.6620.6619.78200
Jul 8, 202420.6020.7520.5420.7519.861,944
Jul 5, 202420.6220.6220.6020.6019.72500
Jul 4, 202420.6120.6420.6020.6419.762,600
Jul 3, 202420.5020.6520.5020.6519.77517
Jul 2, 202420.4720.6020.4720.5119.638,734
Jun 28, 202420.3320.5020.3020.5019.623,719
Jun 27, 202420.2520.2520.2520.2519.38100
Jun 26, 202420.1120.3020.0020.1419.2820,100
Jun 25, 202420.0720.2620.0320.1119.255,664
Jun 24, 202420.0120.0920.0120.0919.232,200
Jun 21, 202419.8519.9319.8519.9319.081,200
Jun 20, 202419.9019.9019.8519.8819.036,700
Jun 19, 202420.0620.0619.9019.9019.058,600
Jun 18, 202420.1020.1720.0520.0519.195,452
Jun 17, 202420.5120.5119.9920.0219.162,521
Jun 14, 2024 0.325 Dividend
Jun 14, 202420.3420.4120.2720.4019.533,150
Jun 13, 202420.6120.7120.6020.6019.413,850
Jun 12, 202420.7220.9020.7220.7219.5216,142
Jun 11, 202420.6920.7020.6520.6519.463,400
Jun 10, 202420.6520.7020.6520.7019.502,100
Jun 7, 202420.7320.7320.6220.6219.431,200
Jun 6, 202420.6620.6620.6620.6619.47180
Jun 5, 202420.5220.7820.5220.7819.58900
Jun 4, 202420.5520.6620.5020.6319.4431,250
Jun 3, 202420.6020.6820.6020.6419.452,200
May 31, 202420.5920.6020.5320.5919.40810
May 30, 202420.7020.7020.5820.5819.39800
May 29, 202420.6920.7120.6920.6919.491,150
May 28, 202420.7020.7020.6120.7019.501,700
May 27, 202420.7520.7520.5820.7419.546,466
May 24, 202420.7020.7320.7020.7319.53900
May 23, 202420.6720.7520.6120.7519.553,750
May 22, 202420.7420.7520.6820.6819.481,800
May 21, 202420.7020.7020.7020.7019.50200

Related Tickers

C15.F Empire Company Limited
32.00
+0.63%
 
MRU.TO Metro Inc.
104.97
-0.77%
 
L.TO Loblaw Companies Limited
224.21
+0.67%
 
EMP-A.TO Empire Company Limited
50.79
+0.06%
 
SFM Sprouts Farmers Market, Inc.
164.68
-1.99%
 
KR The Kroger Co.
68.90
-0.86%