George Weston Limited WN
TSX · Kanada · Perakende Ticaret
CAD 100,74-0,47 (-%0,46)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 100,25 | -%0,95 | CAD 101,40 | CAD 101,80 | CAD 99,02 | 50,91K |
| 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 |