S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
George Weston Ltd (WN.PR.C)
George Weston Ltd (WN.PR.C) Historical

WN.PR.C George Weston Ltd

20.49

0.10 (0.49%)

May 10 2024 - Closed

Delayed by 15 minutes

WN.PR.C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	20.49	0.10	0.49%	20.40	20.49	20.40	800
May 09 2024	20.39	0.01	0.05%	20.39	20.39	20.39	100
May 08 2024	20.38	-0.01	-0.05%	20.45	20.45	20.24	2,700
May 07 2024	20.39	-0.17	-0.83%	20.45	20.46	20.38	2,320
May 06 2024	20.56	0.48	2.39%	20.01	20.60	20.01	5,558
May 03 2024	20.08	0.10	0.50%	19.90	20.20	19.90	1,849
May 02 2024	19.98	0.25	1.27%	19.65	19.98	19.65	2,256
May 01 2024	19.73	0.22	1.13%	19.46	19.73	19.46	2,469
Apr 30 2024	19.51	-0.05	-0.26%	19.57	19.58	19.40	7,063
Apr 29 2024	19.56	-0.06	-0.31%	19.56	19.56	19.56	502
Apr 26 2024	19.62	0.06	0.31%	19.61	19.62	19.61	2,300
Apr 25 2024	19.56	0.01	0.05%	19.55	19.74	19.54	11,000
Apr 24 2024	19.55	-0.06	-0.31%	19.62	19.63	19.55	3,000
Apr 23 2024	19.61	0.00	0.00%	19.65	19.65	19.55	4,400
Apr 22 2024	19.61	0.07	0.36%	19.58	19.69	19.55	3,823
Apr 19 2024	19.54	-0.18	-0.91%	19.78	19.78	19.54	20,192
Apr 18 2024	19.72	-0.11	-0.55%	19.72	19.72	19.70	11,900
Apr 17 2024	19.83	0.14	0.71%	19.66	19.83	19.66	5,600
Apr 16 2024	19.69	0.08	0.41%	19.63	19.69	19.52	5,896
Apr 15 2024	19.61	-0.08	-0.41%	19.80	19.80	19.60	100,420
Apr 12 2024	19.69	-0.12	-0.61%	19.84	19.84	19.69	4,076
Apr 11 2024	19.81	-0.01	-0.05%	19.99	19.99	19.80	2,800
Apr 10 2024	19.82	-0.03	-0.15%	19.87	19.87	19.82	1,475
Apr 09 2024	19.85	-0.05	-0.25%	19.94	19.94	19.85	1,900
Apr 08 2024	19.90	-0.19	-0.95%	20.00	20.00	19.90	1,925
Apr 05 2024	20.09	0.04	0.20%	20.01	20.09	20.01	201
Apr 04 2024	20.05	0.00	0.00%	20.05	20.05	20.05	66
Apr 03 2024	20.05	0.01	0.05%	20.25	20.25	20.00	1,500
Apr 02 2024	20.04	-0.13	-0.64%	20.25	20.25	20.04	3,600
Apr 01 2024	20.17	-0.05	-0.25%	20.20	20.21	20.17	10,983
Mar 28 2024	20.22	0.08	0.40%	20.14	20.26	20.14	3,330
Mar 27 2024	20.14	0.04	0.20%	20.10	20.14	20.10	3,000
Mar 26 2024	20.10	0.01	0.05%	20.10	20.15	20.07	1,926
Mar 25 2024	20.09	-0.01	-0.05%	20.05	20.13	20.05	2,200
Mar 22 2024	20.10	0.00	0.00%	20.11	20.11	20.10	600
Mar 21 2024	20.10	-0.03	-0.15%	20.15	20.15	20.10	1,500
Mar 20 2024	20.13	0.13	0.65%	20.07	20.13	20.07	7,114
Mar 19 2024	20.00	0.03	0.15%	19.97	20.08	19.97	4,100
Mar 18 2024	19.97	0.02	0.10%	19.91	19.99	19.91	8,574
Mar 15 2024	19.95	0.20	1.01%	19.90	19.96	19.84	1,600
Mar 14 2024	19.75	-0.30	-1.50%	19.86	19.86	19.72	3,203
Mar 13 2024	20.05	-0.01	-0.05%	20.11	20.11	20.05	2,600
Mar 12 2024	20.06	0.05	0.25%	20.05	20.07	20.05	2,100
Mar 11 2024	20.01	-0.07	-0.35%	20.11	20.11	20.01	3,400
Mar 08 2024	20.08	0.08	0.40%	20.00	20.10	19.99	5,020
Mar 07 2024	20.00	-0.08	-0.40%	20.07	20.08	19.90	4,000
Mar 06 2024	20.08	0.07	0.35%	20.06	20.12	20.06	1,300
Mar 05 2024	20.01	0.11	0.55%	19.95	20.01	19.91	1,370
Mar 04 2024	19.90	0.04	0.20%	19.87	19.90	19.80	1,019
Mar 01 2024	19.86	-0.11	-0.55%	20.04	20.04	19.86	24,200
Feb 29 2024	19.97	-0.03	-0.15%	19.99	20.00	19.97	1,300
Feb 28 2024	20.00	0.00	0.00%	19.88	20.01	19.88	3,781
Feb 27 2024	20.00	0.05	0.25%	19.89	20.00	19.89	1,900
Feb 26 2024	19.95	-0.09	-0.45%	20.00	20.04	19.95	13,500
Feb 23 2024	20.04	0.04	0.20%	20.06	20.06	19.99	4,890
Feb 22 2024	20.00	-0.06	-0.30%	20.04	20.04	19.99	2,100
Feb 21 2024	20.06	0.04	0.20%	20.14	20.14	20.00	1,700
Feb 20 2024	20.02	-0.03	-0.15%	20.21	20.21	20.01	3,615
Feb 16 2024	20.05	-0.12	-0.59%	20.04	20.20	20.04	1,300
Feb 15 2024	20.17	0.14	0.70%	20.07	20.17	20.07	3,300
Feb 14 2024	20.03	0.01	0.05%	20.00	20.04	20.00	1,400
Feb 13 2024	20.02	-0.29	-1.43%	20.29	20.29	20.02	2,600
Feb 12 2024	20.31	0.01	0.05%	20.21	20.31	20.21	800

Herzfeld Caribbean Basin

Netent Ab (publ)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions