S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

WN.PR.D George Weston Ltd

19.62

0.13 (0.67%)

May 01 2024 - Closed

Delayed by 15 minutes

WN.PR.D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	19.62	0.13	0.67%	19.41	19.85	19.40	6,646
Apr 30 2024	19.49	-0.01	-0.05%	19.45	19.56	19.34	11,223
Apr 29 2024	19.50	-0.10	-0.51%	19.56	19.56	19.50	7,776
Apr 26 2024	19.60	0.00	0.00%	19.60	19.60	19.60	0
Apr 25 2024	19.60	0.18	0.93%	19.55	19.60	19.55	698
Apr 24 2024	19.42	-0.25	-1.27%	19.51	19.53	19.42	2,992
Apr 23 2024	19.67	0.13	0.67%	19.55	19.67	19.50	52,900
Apr 22 2024	19.54	0.09	0.46%	19.51	19.55	19.50	700
Apr 19 2024	19.45	-0.20	-1.02%	19.63	19.63	19.45	9,123
Apr 18 2024	19.65	-0.05	-0.25%	19.74	19.74	19.63	37,705
Apr 17 2024	19.70	0.04	0.20%	19.85	19.85	19.70	71,000
Apr 16 2024	19.66	0.01	0.05%	19.64	19.66	19.64	39,600
Apr 15 2024	19.65	0.00	0.00%	19.74	19.74	19.65	5,279
Apr 12 2024	19.65	-0.25	-1.26%	19.85	19.86	19.65	2,820
Apr 11 2024	19.90	0.00	0.00%	19.77	19.90	19.77	4,100
Apr 10 2024	19.90	0.00	0.00%	19.95	19.95	19.90	1,300
Apr 09 2024	19.90	-0.01	-0.05%	19.91	19.91	19.90	1,420
Apr 08 2024	19.91	-0.18	-0.90%	20.09	20.09	19.91	2,400
Apr 05 2024	20.09	-0.01	-0.05%	20.04	20.09	20.04	253
Apr 04 2024	20.10	0.00	0.00%	20.38	20.38	20.06	993
Apr 03 2024	20.10	-0.10	-0.50%	20.21	20.22	20.10	2,105
Apr 02 2024	20.20	-0.05	-0.25%	20.22	20.25	20.20	1,750
Apr 01 2024	20.25	-0.01	-0.05%	20.24	20.25	20.24	2,300
Mar 28 2024	20.26	-0.02	-0.10%	20.11	20.27	20.11	5,120
Mar 27 2024	20.28	0.18	0.90%	20.48	20.48	20.17	2,311
Mar 26 2024	20.10	0.08	0.40%	20.10	20.10	20.10	700
Mar 25 2024	20.02	-0.10	-0.50%	20.11	20.11	20.02	500
Mar 22 2024	20.12	0.01	0.05%	20.22	20.22	20.12	300
Mar 21 2024	20.11	-0.13	-0.64%	20.21	20.21	20.10	600
Mar 20 2024	20.24	0.26	1.30%	20.15	20.24	20.15	400
Mar 19 2024	19.98	-0.04	-0.20%	19.98	19.98	19.98	500
Mar 18 2024	20.02	0.02	0.10%	20.05	20.06	20.00	1,200
Mar 15 2024	20.00	0.20	1.01%	19.90	20.00	19.90	1,000
Mar 14 2024	19.80	-0.30	-1.49%	19.95	19.95	19.80	1,835
Mar 13 2024	20.10	-0.01	-0.05%	20.14	20.14	20.10	871
Mar 12 2024	20.11	-0.07	-0.35%	20.11	20.11	20.11	100
Mar 11 2024	20.18	0.13	0.65%	20.10	20.18	20.10	1,950
Mar 08 2024	20.05	-0.03	-0.15%	20.10	20.30	20.05	1,215
Mar 07 2024	20.08	-0.05	-0.25%	20.11	20.11	20.00	2,300
Mar 06 2024	20.13	0.03	0.15%	20.65	20.65	20.04	3,223
Mar 05 2024	20.10	0.24	1.21%	19.85	20.10	19.85	4,052
Mar 04 2024	19.86	-0.09	-0.45%	19.91	19.93	19.86	4,787
Mar 01 2024	19.95	-0.01	-0.05%	19.96	19.96	19.95	1,404
Feb 29 2024	19.96	0.07	0.35%	19.96	19.96	19.96	100
Feb 28 2024	19.89	-0.07	-0.35%	20.01	20.01	19.89	7,305
Feb 27 2024	19.96	-0.04	-0.20%	20.02	20.02	19.80	4,111
Feb 26 2024	20.00	-0.06	-0.30%	20.07	20.07	20.00	2,625
Feb 23 2024	20.06	-0.05	-0.25%	20.07	20.15	20.01	5,900
Feb 22 2024	20.11	0.00	0.00%	20.11	20.11	20.11	209
Feb 21 2024	20.11	0.09	0.45%	20.14	20.15	20.11	1,200
Feb 20 2024	20.02	-0.04	-0.20%	20.06	20.20	20.02	5,000
Feb 16 2024	20.06	-0.19	-0.94%	20.31	21.00	20.06	2,600
Feb 15 2024	20.25	0.05	0.25%	20.20	20.27	20.13	4,200
Feb 14 2024	20.20	0.00	0.00%	20.10	20.20	20.10	400
Feb 13 2024	20.20	-0.20	-0.98%	20.49	20.49	20.20	6,533
Feb 12 2024	20.40	0.03	0.15%	20.39	20.40	20.35	900
Feb 09 2024	20.37	-0.01	-0.05%	20.35	20.37	20.33	650
Feb 08 2024	20.38	-0.24	-1.16%	20.62	20.62	20.38	2,366
Feb 07 2024	20.62	-0.03	-0.15%	20.63	20.68	20.62	500
Feb 06 2024	20.65	-0.10	-0.48%	20.64	20.65	20.64	700
Feb 05 2024	20.75	0.05	0.24%	20.65	20.88	20.65	4,400
Feb 02 2024	20.70	0.07	0.34%	20.71	20.71	20.70	1,300

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