George Weston Ltd (WN.PR.A)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 23.02 | 0 | 0.00 | 23.02 | 23.03 | 23.02 | 6800 |
| 1721684400 | 23.02 | -0.07 | -0.30 | 23.15 | 23.15 | 23.02 | 1320 |
| 1721425200 | 23.09 | 0 | 0.00 | 23.09 | 23.09 | 23.09 | 0 |
| 1721338800 | 23.09 | 0.09 | 0.39 | 23.15 | 23.15 | 23 | 1595 |
| 1721252400 | 23 | -0.01 | -0.04 | 23.15 | 23.15 | 23 | 2700 |
| 1721166000 | 23.01 | 0.01 | 0.04 | 23.01 | 23.01 | 23.01 | 391 |
| 1721079600 | 23 | 0 | 0.00 | 23.12 | 23.12 | 23 | 3600 |
| 1720820400 | 23 | 0 | 0.00 | 23 | 23.1 | 22.84 | 7746 |
| 1720734000 | 23 | -0.03 | -0.13 | 23.1 | 23.1 | 22.75 | 8230 |
| 1720647600 | 23.03 | -0.07 | -0.30 | 23.05 | 23.05 | 23.03 | 2000 |
| 1720561200 | 23.1 | -0.05 | -0.22 | 23.16 | 23.2 | 23.1 | 4739 |
| 1720474800 | 23.15 | 0.02 | 0.09 | 23.13 | 23.15 | 23.1 | 3532 |
| 1720215600 | 23.13 | 0.13 | 0.57 | 23.12 | 23.13 | 22.95 | 1200 |
| 1720129200 | 23 | -0.09 | -0.39 | 23.01 | 23.01 | 23 | 3800 |
| 1720042800 | 23.09 | 0.09 | 0.39 | 22.81 | 23.1 | 22.81 | 8600 |
| 1719956400 | 23 | 0.13 | 0.57 | 22.87 | 23 | 22.7 | 14980 |
| 1719610800 | 22.87 | 0.42 | 1.87 | 22.5 | 22.93 | 22.44 | 8601 |
| 1719524400 | 22.45 | 0.2 | 0.90 | 22.35 | 22.45 | 22.3 | 1500 |
| 1719438000 | 22.25 | 0.1 | 0.45 | 22.13 | 22.25 | 22.13 | 3092 |
| 1719351600 | 22.15 | -0.05 | -0.23 | 22.14 | 22.28 | 22.11 | 7755 |
| 1719265200 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 1400 |
| 1719006000 | 22.2 | 0.2 | 0.91 | 22.3 | 22.3 | 22.2 | 7100 |
| 1718919600 | 22 | 0.09 | 0.41 | 21.98 | 22 | 21.98 | 11141 |
| 1718833200 | 21.91 | -0.39 | -1.75 | 22.2 | 22.2 | 21.91 | 11371 |
| 1718746800 | 22.3 | 0.1 | 0.45 | 22.3 | 22.4 | 22.24 | 2815 |
| 1718660400 | 22.2 | -0.27 | -1.20 | 22.4 | 22.45 | 22.15 | 6325 |
| 1718401200 | 22.47 | -0.08 | -0.35 | 22.45 | 22.5 | 22.45 | 2120 |
| 1718314800 | 22.55 | -0.1 | -0.44 | 22.65 | 22.65 | 22.5 | 1990 |
| 1718228400 | 22.65 | -0.02 | -0.09 | 22.8 | 22.8 | 22.65 | 4900 |
| 1718142000 | 22.67 | -0.09 | -0.40 | 22.85 | 22.85 | 22.67 | 1450 |
| 1718055600 | 22.76 | 0.16 | 0.71 | 22.6 | 22.76 | 22.6 | 2400 |
| 1717796400 | 22.6 | -0.16 | -0.70 | 22.71 | 22.71 | 22.5 | 3500 |
| 1717710000 | 22.76 | -0.2 | -0.87 | 22.98 | 22.98 | 22.7 | 2900 |
| 1717623600 | 22.96 | 0.43 | 1.91 | 22.63 | 22.96 | 22.55 | 2430 |
| 1717537200 | 22.53 | -0.16 | -0.71 | 22.65 | 22.7 | 22.36 | 5346 |
| 1717450800 | 22.69 | -0.1 | -0.44 | 22.63 | 22.8 | 22.63 | 3400 |
| 1717191600 | 22.79 | -0.11 | -0.48 | 22.76 | 22.79 | 22.55 | 6300 |
| 1717105200 | 22.9 | 0.03 | 0.13 | 22.9 | 22.93 | 22.89 | 1100 |
| 1717018800 | 22.87 | -0.03 | -0.13 | 22.83 | 22.89 | 22.83 | 3200 |
| 1716932400 | 22.9 | -0.03 | -0.13 | 22.9 | 22.9 | 22.9 | 5025 |
| 1716846000 | 22.93 | 0.03 | 0.13 | 22.86 | 22.93 | 22.85 | 6900 |
| 1716586800 | 22.9 | -0.01 | -0.04 | 22.8 | 22.92 | 22.75 | 1700 |
| 1716500400 | 22.91 | 0.23 | 1.01 | 22.76 | 22.93 | 22.76 | 5752 |
| 1716414000 | 22.68 | 0.01 | 0.04 | 22.81 | 22.83 | 22.67 | 7290 |
| 1716327600 | 22.67 | 0 | 0.00 | 22.7 | 22.7 | 22.67 | 400 |
| 1715982000 | 22.67 | 0.06 | 0.27 | 22.65 | 22.67 | 22.64 | 893 |
| 1715895600 | 22.61 | 0.01 | 0.04 | 22.61 | 22.61 | 22.61 | 1000 |
| 1715809200 | 22.6 | 0.1 | 0.44 | 22.5 | 22.7 | 22.5 | 21491 |
| 1715722800 | 22.5 | 0.02 | 0.09 | 22.51 | 22.55 | 22.5 | 1200 |
| 1715636400 | 22.48 | -0.09 | -0.40 | 22.55 | 22.55 | 22.41 | 3686 |
| 1715377200 | 22.57 | 0.07 | 0.31 | 22.62 | 22.7 | 22.46 | 2900 |
| 1715290800 | 22.5 | 0.04 | 0.18 | 22.59 | 22.59 | 22.45 | 33399 |
| 1715204400 | 22.46 | -0.05 | -0.22 | 22.46 | 22.46 | 22.36 | 5022 |
| 1715118000 | 22.51 | -0.13 | -0.57 | 22.56 | 22.65 | 22.5 | 5380 |
| 1715031600 | 22.64 | 0.19 | 0.85 | 22.45 | 22.8 | 22.45 | 5359 |
| 1714772400 | 22.45 | 0.21 | 0.94 | 22.5 | 22.5 | 22.45 | 350 |
| 1714686000 | 22.24 | 0.14 | 0.63 | 21.9 | 22.24 | 21.88 | 6462 |
| 1714599600 | 22.1 | 0.1 | 0.45 | 21.9 | 22.1 | 21.9 | 1732 |
| 1714513200 | 22 | 0.12 | 0.55 | 21.9 | 22 | 21.85 | 6061 |
| 1714426800 | 21.88 | -0.05 | -0.23 | 21.96 | 21.96 | 21.88 | 2143 |
| 1714167600 | 21.93 | 0.11 | 0.50 | 21.93 | 21.93 | 21.93 | 464 |
| 1714081200 | 21.82 | -0.06 | -0.27 | 21.88 | 21.88 | 21.82 | 700 |
| 1713994800 | 21.88 | -0.06 | -0.27 | 21.86 | 22 | 21.86 | 2197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
