George Weston Limited WN
TSX · Canada · Retail Trade
CAD 100.61-0.60 (-0.59%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 100.60 | -0.60% | CAD 101.40 | CAD 101.80 | CAD 99.02 | 85.31K |
| 2026-09-30 | CAD 101.21 | -0.18% | CAD 101.82 | CAD 102.01 | CAD 100.72 | 305.90K |
| 2026-09-29 | CAD 101.39 | -0.93% | CAD 102.59 | CAD 102.70 | CAD 100.87 | 166.90K |
| 2026-09-28 | CAD 102.34 | +0.15% | CAD 102.58 | CAD 103.05 | CAD 102.01 | 214.50K |
| 2026-09-25 | CAD 102.19 | +1.68% | CAD 100.80 | CAD 102.49 | CAD 100.71 | 194.40K |
| 2026-09-24 | CAD 100.50 | -0.09% | CAD 100.97 | CAD 101.62 | CAD 99.78 | 319.60K |
| 2026-09-23 | CAD 100.59 | -1.24% | CAD 101.48 | CAD 101.90 | CAD 100.53 | 338.60K |
| 2026-09-22 | CAD 101.85 | +1.19% | CAD 100.69 | CAD 102.81 | CAD 100.69 | 191.10K |
| 2026-09-21 | CAD 100.65 | +1.32% | CAD 99.46 | CAD 100.67 | CAD 98.90 | 181.60K |
| 2026-09-18 | CAD 99.34 | -2.05% | CAD 100.94 | CAD 101.14 | CAD 99.25 | 833.40K |
| 2026-09-17 | CAD 101.42 | +0.61% | CAD 101.04 | CAD 101.92 | CAD 100.85 | 159.20K |
| 2026-09-16 | CAD 100.81 | +1.73% | CAD 99.38 | CAD 100.90 | CAD 99.38 | 261.20K |
| 2026-09-15 | CAD 99.10 | -2.72% | CAD 101.77 | CAD 101.78 | CAD 98.91 | 139.70K |
| 2026-09-14 | CAD 101.87 | +3.09% | CAD 99.59 | CAD 101.89 | CAD 99.52 | 146.30K |
| 2026-09-11 | CAD 98.82 | -0.85% | CAD 99.93 | CAD 100.22 | CAD 98.41 | 236.30K |
| 2026-09-10 | CAD 99.67 | -1.17% | CAD 101.37 | CAD 102.73 | CAD 99.18 | 292.70K |
| 2026-09-09 | CAD 100.85 | +0.03% | CAD 100.89 | CAD 101.16 | CAD 99.86 | 294.50K |
| 2026-09-08 | CAD 100.82 | -0.11% | CAD 100.65 | CAD 100.99 | CAD 100.06 | 251.40K |
| 2026-09-04 | CAD 100.93 | +0.43% | CAD 100.95 | CAD 101.79 | CAD 100.21 | 286.00K |
| 2026-09-03 | CAD 100.50 | +1.71% | CAD 99.25 | CAD 100.67 | CAD 98.86 | 410.40K |
| 2026-09-02 | CAD 98.81 | +0.31% | CAD 99.18 | CAD 99.30 | CAD 97.94 | 321.90K |
| 2026-09-01 | CAD 98.50 | +1.30% | CAD 98.15 | CAD 99.30 | CAD 98.14 | 270.50K |
| 2026-08-31 | CAD 97.24 | -0.98% | CAD 97.80 | CAD 98.69 | CAD 97.22 | 802.00K |
| 2026-08-28 | CAD 98.20 | +0.51% | CAD 98.00 | CAD 98.93 | CAD 97.61 | 295.20K |
| 2026-08-27 | CAD 97.70 | -0.85% | CAD 98.48 | CAD 98.79 | CAD 96.75 | 200.70K |
| 2026-08-26 | CAD 98.54 | +0.20% | CAD 98.41 | CAD 98.95 | CAD 97.98 | 205.50K |
| 2026-08-25 | CAD 98.34 | -0.50% | CAD 98.78 | CAD 98.84 | CAD 97.99 | 240.60K |
| 2026-08-24 | CAD 98.83 | +1.59% | CAD 97.50 | CAD 99.06 | CAD 97.50 | 148.60K |
| 2026-08-21 | CAD 97.28 | -0.62% | CAD 97.84 | CAD 97.84 | CAD 97.08 | 341.20K |
| 2026-08-20 | CAD 97.89 | -1.20% | CAD 98.24 | CAD 99.19 | CAD 97.60 | 260.10K |
| 2026-08-19 | CAD 99.08 | +0.87% | CAD 98.25 | CAD 99.35 | CAD 97.65 | 185.80K |
| 2026-08-18 | CAD 98.23 | +0.27% | CAD 98.00 | CAD 98.65 | CAD 97.65 | 212.40K |
| 2026-08-17 | CAD 97.97 | -1.73% | CAD 99.32 | CAD 99.34 | CAD 97.66 | 235.90K |
| 2026-08-14 | CAD 99.69 | -0.93% | CAD 100.70 | CAD 101.05 | CAD 99.58 | 144.60K |
| 2026-08-13 | CAD 100.63 | +0.88% | CAD 100.42 | CAD 101.20 | CAD 99.87 | 206.20K |
| 2026-08-12 | CAD 99.75 | -0.09% | CAD 99.15 | CAD 100.23 | CAD 98.84 | 335.50K |
| 2026-08-11 | CAD 99.84 | -0.09% | CAD 99.88 | CAD 100.50 | CAD 99.67 | 172.50K |
| 2026-08-10 | CAD 99.93 | -1.26% | CAD 101.08 | CAD 101.08 | CAD 99.53 | 208.40K |
| 2026-08-07 | CAD 101.21 | -0.89% | CAD 101.99 | CAD 102.44 | CAD 100.82 | 224.40K |
| 2026-08-06 | CAD 102.12 | +0.13% | CAD 102.34 | CAD 102.85 | CAD 100.90 | 263.80K |
| 2026-08-05 | CAD 101.99 | -1.20% | CAD 103.34 | CAD 103.90 | CAD 101.65 | 304.00K |
| 2026-08-04 | CAD 103.23 | -1.47% | CAD 105.00 | CAD 105.00 | CAD 102.20 | 359.40K |
| 2026-07-31 | CAD 104.77 | +0.25% | CAD 102.93 | CAD 106.89 | CAD 102.93 | 212.70K |
| 2026-07-30 | CAD 104.51 | -1.28% | CAD 105.55 | CAD 106.19 | CAD 103.46 | 155.00K |
| 2026-07-29 | CAD 105.87 | -1.28% | CAD 107.26 | CAD 107.94 | CAD 105.55 | 259.50K |
| 2026-07-28 | CAD 107.24 | +2.49% | CAD 105.78 | CAD 107.63 | CAD 105.36 | 207.60K |
| 2026-07-27 | CAD 104.63 | +0.69% | CAD 103.94 | CAD 105.35 | CAD 103.08 | 143.60K |
| 2026-07-24 | CAD 103.91 | +1.56% | CAD 102.43 | CAD 104.09 | CAD 102.37 | 207.60K |
| 2026-07-23 | CAD 102.31 | -1.43% | CAD 103.87 | CAD 103.87 | CAD 102.23 | 279.80K |
| 2026-07-22 | CAD 103.79 | +0.16% | CAD 103.99 | CAD 104.83 | CAD 103.40 | 178.40K |
| 2026-07-21 | CAD 103.62 | -1.10% | CAD 104.49 | CAD 104.63 | CAD 102.93 | 181.20K |
| 2026-07-20 | CAD 104.77 | +0.87% | CAD 106.17 | CAD 106.99 | CAD 104.63 | 270.40K |
| 2026-07-17 | CAD 103.87 | +0.73% | CAD 103.96 | CAD 104.50 | CAD 102.97 | 212.60K |
| 2026-07-16 | CAD 103.12 | +2.22% | CAD 101.03 | CAD 103.22 | CAD 100.92 | 317.00K |
| 2026-07-15 | CAD 100.88 | -0.07% | CAD 100.83 | CAD 102.35 | CAD 100.08 | 237.30K |
| 2026-07-14 | CAD 100.95 | -1.45% | CAD 101.95 | CAD 101.99 | CAD 100.64 | 190.00K |
| 2026-07-13 | CAD 102.44 | +1.45% | CAD 101.03 | CAD 102.97 | CAD 100.59 | 222.00K |
| 2026-07-10 | CAD 100.98 | +1.57% | CAD 99.54 | CAD 101.22 | CAD 99.48 | 184.50K |
| 2026-07-09 | CAD 99.42 | -1.50% | CAD 100.25 | CAD 100.44 | CAD 99.29 | 203.80K |
| 2026-07-08 | CAD 100.93 | +1.57% | CAD 99.45 | CAD 101.06 | CAD 99.20 | 251.80K |
| 2026-07-07 | CAD 99.37 | +0.84% | CAD 99.36 | CAD 100.00 | CAD 98.78 | 310.20K |
| 2026-07-06 | CAD 98.54 | -1.10% | CAD 99.84 | CAD 99.90 | CAD 97.05 | 358.20K |
| 2026-07-03 | CAD 99.64 | -0.99% | CAD 100.31 | CAD 101.00 | CAD 99.55 | 183.90K |
| 2026-07-02 | CAD 100.64 | -1.14% | CAD 102.21 | CAD 102.21 | CAD 99.00 | 253.00K |
| 2026-06-30 | CAD 101.80 | -0.73% | CAD 102.41 | CAD 102.53 | CAD 101.52 | 287.10K |
| 2026-06-29 | CAD 102.55 | -1.83% | CAD 104.39 | CAD 104.84 | CAD 102.06 | 232.50K |
| 2026-06-26 | CAD 104.46 | +0.43% | CAD 104.81 | CAD 104.84 | CAD 103.54 | 251.30K |
| 2026-06-25 | CAD 104.01 | -0.74% | CAD 104.92 | CAD 105.58 | CAD 103.68 | 335.00K |
| 2026-06-24 | CAD 104.79 | +1.81% | CAD 102.61 | CAD 105.00 | CAD 102.61 | 265.10K |
| 2026-06-23 | CAD 102.93 | +2.23% | CAD 100.94 | CAD 103.85 | CAD 100.94 | 375.50K |
| 2026-06-22 | CAD 100.68 | -0.65% | CAD 101.10 | CAD 101.62 | CAD 100.13 | 365.30K |
| 2026-06-19 | CAD 101.34 | -1.94% | CAD 103.08 | CAD 103.56 | CAD 101.24 | 1.25M |
| 2026-06-18 | CAD 103.34 | -0.04% | CAD 102.88 | CAD 104.46 | CAD 102.88 | 254.20K |
| 2026-06-17 | CAD 103.38 | +0.15% | CAD 103.08 | CAD 103.69 | CAD 102.43 | 287.50K |
| 2026-06-16 | CAD 103.23 | +0.32% | CAD 102.95 | CAD 103.68 | CAD 101.79 | 347.20K |
| 2026-06-15 | CAD 102.90 | -1.07% | CAD 103.18 | CAD 103.31 | CAD 102.12 | 214.30K |
| 2026-06-12 | CAD 104.01 | -0.94% | CAD 105.50 | CAD 105.77 | CAD 103.19 | 288.50K |
| 2026-06-11 | CAD 105.00 | +0.16% | CAD 104.78 | CAD 106.17 | CAD 104.50 | 344.30K |
| 2026-06-10 | CAD 104.83 | +0.28% | CAD 104.35 | CAD 105.66 | CAD 104.12 | 282.70K |
| 2026-06-09 | CAD 104.54 | +2.58% | CAD 102.06 | CAD 105.46 | CAD 101.77 | 550.20K |
| 2026-06-08 | CAD 101.91 | -1.51% | CAD 102.26 | CAD 103.65 | CAD 101.32 | 289.20K |
| 2026-06-05 | CAD 103.47 | +3.79% | CAD 99.69 | CAD 103.75 | CAD 99.69 | 527.10K |
| 2026-06-04 | CAD 99.69 | +0.77% | CAD 99.21 | CAD 100.40 | CAD 99.09 | 336.80K |
| 2026-06-03 | CAD 98.93 | +2.08% | CAD 96.72 | CAD 99.25 | CAD 96.67 | 280.70K |
| 2026-06-02 | CAD 96.91 | -0.62% | CAD 97.23 | CAD 97.35 | CAD 96.06 | 254.80K |
| 2026-06-01 | CAD 97.51 | +0.96% | CAD 96.50 | CAD 97.98 | CAD 96.03 | 269.20K |
| 2026-05-29 | CAD 96.58 | -0.19% | CAD 96.92 | CAD 97.80 | CAD 95.98 | 1.87M |
| 2026-05-28 | CAD 96.76 | +0.32% | CAD 96.21 | CAD 97.20 | CAD 96.17 | 254.40K |
| 2026-05-27 | CAD 96.45 | +0.89% | CAD 95.37 | CAD 97.12 | CAD 95.37 | 263.00K |
| 2026-05-26 | CAD 95.60 | -1.32% | CAD 96.89 | CAD 96.99 | CAD 95.00 | 273.20K |