Toronto - Delayed Quote CAD

George Weston Limited (WN-PA.TO)

25.00
+0.07
+(0.28%)
At close: May 8 at 2:16:56 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 8, 202525.0025.0025.0025.0025.00200
May 7, 202524.7724.9324.7724.9324.932,299
May 6, 202524.9125.0924.9024.9024.902,600
May 5, 202524.8224.9324.7324.7324.73300
May 2, 202524.6024.7524.6024.6024.604,100
May 1, 202524.4024.6824.4024.6124.612,400
Apr 30, 202524.5024.5024.3224.4024.404,981
Apr 29, 202524.4624.5024.4624.5024.50300
Apr 28, 202524.4824.7624.4824.7624.761,955
Apr 25, 202524.3124.4924.2924.2924.293,320
Apr 24, 202524.5025.0024.4824.7724.773,585
Apr 23, 202524.2024.2123.8324.2124.215,200
Apr 22, 202524.2524.3124.0024.1024.105,493
Apr 21, 202524.1024.2724.0024.1024.102,100
Apr 17, 202524.2624.3024.0524.1624.167,764
Apr 16, 202524.4324.4924.2524.4424.441,671
Apr 15, 202524.1624.7324.0024.7324.738,388
Apr 14, 202524.0924.1524.0924.1024.101,600
Apr 11, 202523.8723.9923.8723.9923.99698
Apr 10, 202523.7724.2123.7523.8023.807,109
Apr 9, 202523.6123.9923.5423.7023.7010,480
Apr 8, 202524.2424.2423.8523.9123.915,720
Apr 7, 202524.2524.2523.7823.8223.8210,805
Apr 4, 202524.9025.0024.3024.3524.3510,925
Apr 3, 202524.8024.9024.6124.6124.616,392
Apr 2, 202524.8124.8624.8124.8624.86460
Apr 1, 202524.8125.0024.8124.8224.828,039
Mar 31, 202524.8825.1524.8825.1525.158,192
Mar 28, 202524.8824.8824.8024.8824.881,800
Mar 27, 202524.8024.8824.8024.8824.882,800
Mar 26, 202524.8924.8924.8524.8524.853,100
Mar 25, 202524.8024.8024.7824.8024.804,917
Mar 24, 202524.8524.8524.8024.8524.854,011
Mar 21, 202524.8524.9524.8524.9524.951,401
Mar 20, 202524.9024.9424.8524.8524.851,823
Mar 19, 202524.6224.8924.6224.8924.891,800
Mar 18, 202524.8024.8924.7924.8924.892,462
Mar 17, 202524.7024.8024.7024.8024.804,233
Mar 14, 202524.7424.7424.6024.6024.60700
Mar 13, 202524.6424.6524.6024.6324.632,372
Mar 12, 202524.7824.7924.7224.7224.721,330
Mar 11, 202524.8224.8224.8024.8024.80502
Mar 10, 202524.8824.9024.7624.8224.823,291
Mar 7, 202524.6524.8024.5424.8024.807,388
Mar 6, 202524.7724.8024.6724.7524.754,926
Mar 5, 202524.7424.7424.7424.7424.74300
Mar 4, 202524.6024.6324.3624.4724.473,852
Mar 3, 202524.6924.6924.6024.6024.602,785
Feb 28, 2025 0.3625 Dividend
Feb 28, 202524.6224.7524.6224.7524.755,350
Feb 27, 202524.6624.8024.6624.8024.445,701
Feb 26, 202524.6324.7524.6324.7524.3919,763
Feb 25, 202524.8024.8024.6124.6124.253,894
Feb 24, 202524.7124.8024.7124.8024.442,900
Feb 21, 202524.7024.7424.6424.6424.281,400
Feb 20, 202524.7524.7524.6224.7524.393,860
Feb 19, 202524.6524.7524.6524.7524.392,100
Feb 18, 202524.6324.6624.6124.6124.253,850
Feb 14, 202524.7924.8024.7124.8024.443,816
Feb 13, 202524.6424.7524.6424.6424.281,710
Feb 12, 202524.6024.6024.5624.6024.249,634
Feb 11, 202524.6224.7424.6224.6924.3310,769
Feb 10, 202524.6224.7924.5524.7024.3412,096
Feb 7, 202524.8324.8324.5124.5924.239,666
Feb 6, 202524.5724.7224.5724.6524.29138,600
Feb 5, 202524.6624.6624.5024.6024.246,534
Feb 4, 202524.7924.7924.6024.6624.302,400
Feb 3, 202524.6524.6924.6024.6024.249,045
Jan 31, 202524.6024.6524.5024.6524.299,307
Jan 30, 202524.6524.6524.6024.6324.272,400
Jan 29, 202524.6724.6724.6624.6624.30400
Jan 28, 202524.5024.6724.5024.6724.315,990
Jan 27, 202524.6424.6724.5924.6224.263,524
Jan 24, 202524.5224.5624.5024.5624.205,700
Jan 23, 202524.3924.5424.3924.5224.164,401
Jan 22, 202524.3824.4424.3024.4424.0813,600
Jan 21, 202524.3624.4224.3524.3924.0356,257
Jan 20, 202524.4024.4024.3024.3023.942,785
Jan 17, 202524.4524.4524.3524.3624.005,512
Jan 16, 202524.4524.4524.3724.3724.01564
Jan 15, 202524.4524.4624.4524.4524.093,800
Jan 14, 202524.4524.4524.3424.4024.044,765
Jan 13, 202524.3924.5024.3424.3523.9911,662
Jan 10, 202524.3824.3924.3324.3323.976,725
Jan 9, 202524.3824.3824.3824.3824.02500
Jan 8, 202524.3524.4024.3524.3924.034,130
Jan 7, 202524.3524.3524.2524.3023.9426,540
Jan 6, 202524.3524.3924.2624.3924.0310,779
Jan 3, 202524.4024.4024.3524.3924.032,474
Jan 2, 202524.3124.3124.3024.3023.94700
Dec 31, 202424.3224.3224.2924.3023.9418,734
Dec 30, 202424.2924.3224.2524.2523.907,933
Dec 27, 202424.0924.3124.0924.2523.901,020
Dec 24, 202424.0224.3324.0224.3223.96950
Dec 23, 202424.3024.3024.2424.2423.892,900
Dec 20, 202424.2524.3524.2524.2823.931,371
Dec 19, 202424.3524.3524.2524.2523.90900
Dec 18, 202424.3924.6524.3924.4024.046,700
Dec 17, 202424.3824.3824.3024.3023.94802
Dec 16, 202424.3524.3524.2224.3523.9910,680
Dec 13, 202424.3524.3824.3524.3523.997,900
Dec 12, 202424.3824.3824.3424.3523.997,405
Dec 11, 202424.3224.3924.3224.3323.9710,000
Dec 10, 202424.3924.3924.3224.3624.006,055
Dec 9, 202423.7124.4023.7124.3023.9439,403
Dec 6, 202423.7323.7423.5623.7123.363,670
Dec 5, 202423.6523.6523.6423.6423.292,172
Dec 4, 202423.7523.7523.4023.7023.353,750
Dec 3, 202423.8023.8523.7523.7523.401,900
Dec 2, 202423.9523.9523.8023.8023.451,917
Nov 29, 2024 0.3625 Dividend
Nov 29, 202423.9524.0423.9524.0123.662,800
Nov 28, 202424.2924.2924.1624.1623.45576
Nov 27, 202424.2524.3024.2524.2923.582,600
Nov 26, 202424.2924.3024.1924.3023.591,800
Nov 25, 202424.2024.3024.1924.3023.593,542
Nov 22, 202424.2024.2724.2024.2523.549,700
Nov 21, 202424.2224.3924.1824.1823.477,041
Nov 20, 202424.1824.1824.1024.1123.40900
Nov 19, 202424.1524.1824.1024.1823.47400
Nov 18, 202424.0824.1224.0024.0323.326,900
Nov 15, 202424.1924.2124.1524.2123.50400
Nov 14, 202424.1624.1924.1524.1523.444,000
Nov 13, 202424.2024.2124.2024.2123.507,700
Nov 12, 202424.2524.2524.0724.0723.364,162
Nov 11, 202424.2224.3524.2224.3523.632,401
Nov 8, 202424.4024.4024.4024.4023.68539
Nov 7, 202424.2924.3924.0924.3923.671,520
Nov 6, 202424.2124.2524.1624.1623.452,530
Nov 5, 202424.2624.2624.2624.2623.55-
Nov 4, 202424.1924.2624.1824.2623.552,150
Nov 1, 202424.3024.3024.1524.1523.442,233
Oct 31, 202424.3224.3824.3024.3023.591,274
Oct 30, 202424.3524.4124.3524.4123.694,542
Oct 29, 202424.3524.5524.3524.3523.631,210
Oct 28, 202424.6924.6924.3724.3723.652,672
Oct 25, 202424.6024.6824.6024.6823.951,300
Oct 24, 202424.7924.7924.7924.7924.06175
Oct 23, 202424.7624.7624.7024.7424.012,412
Oct 22, 202424.7124.7624.7124.7524.021,542
Oct 21, 202424.6025.0024.6024.7524.027,033
Oct 18, 202424.6524.7924.6524.7924.063,499
Oct 17, 202424.6024.7024.6024.6023.881,390
Oct 16, 202424.6524.6524.5524.6023.88868
Oct 15, 202424.6024.6024.5524.6023.885,930
Oct 11, 202424.6024.6024.5524.5923.87913
Oct 10, 202424.3224.5824.3224.5823.863,300
Oct 9, 202424.6524.6524.4124.4823.76800
Oct 8, 202424.3424.5424.3424.3723.651,015
Oct 7, 202424.5124.5124.3624.3623.642,400
Oct 4, 202424.8524.8524.5524.5523.832,060
Oct 3, 202424.7524.7524.7524.7524.02300
Oct 2, 202424.8924.9024.7524.7524.022,300
Oct 1, 202424.9024.9024.8024.8024.071,700
Sep 30, 202424.8924.8924.8924.8924.161,956
Sep 27, 202424.7524.8224.7524.8224.092,683
Sep 26, 202424.7524.7624.7424.7624.034,946
Sep 25, 202424.7524.8024.7424.7824.054,410
Sep 24, 202424.5724.7524.5624.6823.952,636
Sep 23, 202424.6024.6824.6024.6823.951,567
Sep 20, 202424.5724.6524.5724.6023.884,100
Sep 19, 202424.3124.5024.3124.5023.78500
Sep 18, 202424.4524.4724.4224.4723.752,445
Sep 17, 202424.4024.4024.2524.2523.542,614
Sep 16, 202424.3024.3924.3024.3923.671,530
Sep 13, 202424.3524.3524.3024.3123.60811
Sep 12, 202424.3024.3024.3024.3023.59100
Sep 11, 202424.3724.3724.3524.3523.631,200
Sep 10, 202424.3524.5024.3524.3523.637,600
Sep 9, 202424.3024.3024.2524.2523.543,329
Sep 6, 202424.3224.4924.3024.4923.775,100
Sep 5, 202424.3124.5024.3124.5023.782,064
Sep 4, 202424.3124.5524.3024.4023.683,700
Sep 3, 202424.2724.4024.2724.3023.5940,550
Aug 30, 2024 0.3625 Dividend
Aug 30, 202424.3124.3124.2024.2823.573,357
Aug 29, 202424.3024.5024.3024.5023.432,100
Aug 28, 202424.5024.5524.5024.5523.48800
Aug 27, 202424.4524.4524.2624.2623.202,716
Aug 26, 202424.5024.5124.4524.5123.444,150
Aug 23, 202424.2524.4024.2524.4023.338,383
Aug 22, 202424.2124.2524.2024.2523.192,100
Aug 21, 202424.2124.2124.2124.2123.15900
Aug 20, 202424.3024.3024.3024.3023.24-
Aug 19, 202424.1924.3524.1924.3023.24900
Aug 16, 202424.3224.3224.0524.2723.211,500
Aug 15, 202424.1524.1523.9823.9822.933,200
Aug 14, 202424.2224.2224.1424.1423.08743
Aug 13, 202424.0024.5124.0024.2523.1931,000
Aug 12, 202424.0124.0124.0124.0122.96206
Aug 9, 202424.0024.0923.6524.0022.953,449
Aug 8, 202424.1824.1824.0124.1023.056,162
Aug 7, 202424.1124.1124.0124.0122.961,600
Aug 6, 202424.4024.4024.0524.1023.053,990
Aug 2, 202423.6524.2923.6524.2923.2315,800
Aug 1, 202423.6923.8923.6923.8022.768,000
Jul 31, 202423.7023.7023.5023.6722.6319,721
Jul 30, 202423.4523.6223.4323.4322.4013,500
Jul 29, 202423.5523.7023.5023.6222.593,796
Jul 26, 202423.3223.6523.3223.5522.524,113
Jul 25, 202423.5523.5823.3723.4422.4111,522
Jul 24, 202423.0623.2523.0623.2522.231,800
Jul 23, 202423.0223.0323.0223.0222.016,800
Jul 22, 202423.1523.1523.0223.0222.011,320
Jul 19, 202423.0023.2223.0023.0122.006,653
Jul 18, 202423.1523.1523.0023.0922.081,595
Jul 17, 202423.1523.1523.0023.0021.992,700
Jul 16, 202423.0123.0123.0123.0122.00391
Jul 15, 202423.1223.1223.0023.0021.993,600
Jul 12, 202423.0023.1022.8423.0021.997,746
Jul 11, 202423.1023.1022.7523.0021.998,230
Jul 10, 202423.0523.0523.0323.0322.022,000
Jul 9, 202423.1623.2023.1023.1022.094,739
Jul 8, 202423.1323.1523.1023.1522.143,532
Jul 5, 202423.1223.1322.9523.1322.121,200
Jul 4, 202423.0123.0123.0023.0021.993,800
Jul 3, 202422.8123.1222.8123.0922.088,600
Jul 2, 202422.8723.0022.7023.0021.9914,980
Jun 28, 202422.5022.9322.4422.8721.878,601
Jun 27, 202422.3522.4522.3022.4521.471,500
Jun 26, 202422.1322.2522.1322.2521.283,092
Jun 25, 202422.1422.2822.1122.1521.187,755
Jun 24, 202422.2022.3522.2022.2021.231,400
Jun 21, 202422.3022.3022.2022.2021.237,100
Jun 20, 202421.9822.0021.9822.0021.0411,141
Jun 19, 202422.2022.2021.9121.9120.9511,371
Jun 18, 202422.3022.4022.2422.3021.322,815
Jun 17, 202422.4022.4722.1522.2021.236,325
Jun 14, 202422.4522.6822.4522.4721.492,120
Jun 13, 202422.6522.6522.5022.5521.561,990
Jun 12, 202422.8022.8022.6522.6521.664,900
Jun 11, 202422.8522.8522.6722.6721.681,450
Jun 10, 202422.6022.7622.6022.7621.762,400
Jun 7, 202422.7122.7122.5022.6021.613,500
Jun 6, 202422.9822.9822.7022.7621.762,900
Jun 5, 202422.6322.9622.5522.9621.962,430
Jun 4, 202422.6522.7022.3622.5321.545,346
Jun 3, 202422.6322.8022.6122.6921.703,400
May 31, 2024 0.3625 Dividend
May 31, 202422.7622.8722.5522.7921.796,300
May 30, 202422.9022.9322.8922.9021.551,100
May 29, 202422.8322.8922.8322.8721.523,200
May 28, 202422.9022.9022.8922.9021.555,025
May 27, 202422.8622.9322.8522.9321.586,900
May 24, 202422.8022.9222.7522.9021.551,700
May 23, 202422.7622.9322.7622.9121.565,752
May 22, 202422.8122.8322.6722.6821.347,290
May 21, 202422.7022.7022.6722.6721.33400
May 17, 202422.6522.6722.6422.6721.33893
May 16, 202422.6122.6122.6122.6121.281,000
May 15, 202422.5022.7022.5022.6021.2721,491
May 14, 202422.5122.5522.5022.5021.171,200
May 13, 202422.5522.5522.4122.4821.163,686
May 10, 202422.6222.7022.4622.5721.242,900
May 9, 202422.5922.5922.4522.5021.1733,399
May 8, 202422.4622.4922.3622.4621.145,022

Related Tickers

EMP-A.TO Empire Company Limited
50.74
-3.06%
 
NWC.TO The North West Company Inc.
56.31
-0.98%
 
L.TO Loblaw Companies Limited
220.60
-3.68%
 
MRU.TO Metro Inc.
103.58
-3.19%