Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

George Weston Limited (WN) Price History

Daily open, high, low, close and volume for George Weston Limited (WN) from 2025-10-09 to 2026-10-09, newest first.

‹ WN price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 101.17CAD 101.71CAD 100.28CAD 101.19166,400
2026-10-08CAD 100.50CAD 102.61CAD 100.50CAD 101.61279,500
2026-10-07CAD 99.87CAD 101.98CAD 99.87CAD 100.50354,600
2026-10-06CAD 100.30CAD 101.58CAD 99.07CAD 99.73315,400
2026-10-05CAD 100.70CAD 101.39CAD 99.85CAD 100.36323,000
2026-10-02CAD 101.08CAD 101.37CAD 100.17CAD 100.95160,300
2026-10-01CAD 101.40CAD 101.80CAD 99.02CAD 100.74208,900
2026-09-30CAD 101.82CAD 102.01CAD 100.72CAD 101.21305,900
2026-09-29CAD 102.59CAD 102.70CAD 100.87CAD 101.39166,900
2026-09-28CAD 102.58CAD 103.05CAD 102.01CAD 102.34214,500
2026-09-25CAD 100.80CAD 102.49CAD 100.71CAD 102.19194,400
2026-09-24CAD 100.97CAD 101.62CAD 99.78CAD 100.50319,600
2026-09-23CAD 101.48CAD 101.90CAD 100.53CAD 100.59338,600
2026-09-22CAD 100.69CAD 102.81CAD 100.69CAD 101.85191,100
2026-09-21CAD 99.46CAD 100.67CAD 98.90CAD 100.65181,600
2026-09-18CAD 100.94CAD 101.14CAD 99.25CAD 99.34833,400
2026-09-17CAD 101.04CAD 101.92CAD 100.85CAD 101.42159,200
2026-09-16CAD 99.38CAD 100.90CAD 99.38CAD 100.81261,200
2026-09-15CAD 101.77CAD 101.78CAD 98.91CAD 99.10139,700
2026-09-14CAD 99.59CAD 101.89CAD 99.52CAD 101.87146,300
2026-09-11CAD 99.93CAD 100.22CAD 98.41CAD 98.82236,300
2026-09-10CAD 101.37CAD 102.73CAD 99.18CAD 99.67292,700
2026-09-09CAD 100.89CAD 101.16CAD 99.86CAD 100.85294,500
2026-09-08CAD 100.65CAD 100.99CAD 100.06CAD 100.82251,400
2026-09-04CAD 100.95CAD 101.79CAD 100.21CAD 100.93286,000
2026-09-03CAD 99.25CAD 100.67CAD 98.86CAD 100.50410,400
2026-09-02CAD 99.18CAD 99.30CAD 97.94CAD 98.81321,900
2026-09-01CAD 98.15CAD 99.30CAD 98.14CAD 98.50270,500
2026-08-31CAD 97.80CAD 98.69CAD 97.22CAD 97.24802,000
2026-08-28CAD 98.00CAD 98.93CAD 97.61CAD 98.20295,200
2026-08-27CAD 98.48CAD 98.79CAD 96.75CAD 97.70200,700
2026-08-26CAD 98.41CAD 98.95CAD 97.98CAD 98.54205,500
2026-08-25CAD 98.78CAD 98.84CAD 97.99CAD 98.34240,600
2026-08-24CAD 97.50CAD 99.06CAD 97.50CAD 98.83148,600
2026-08-21CAD 97.84CAD 97.84CAD 97.08CAD 97.28341,200
2026-08-20CAD 98.24CAD 99.19CAD 97.60CAD 97.89260,100
2026-08-19CAD 98.25CAD 99.35CAD 97.65CAD 99.08185,800
2026-08-18CAD 98.00CAD 98.65CAD 97.65CAD 98.23212,400
2026-08-17CAD 99.32CAD 99.34CAD 97.66CAD 97.97235,900
2026-08-14CAD 100.70CAD 101.05CAD 99.58CAD 99.69144,600
2026-08-13CAD 100.42CAD 101.20CAD 99.87CAD 100.63206,200
2026-08-12CAD 99.15CAD 100.23CAD 98.84CAD 99.75335,500
2026-08-11CAD 99.88CAD 100.50CAD 99.67CAD 99.84172,500
2026-08-10CAD 101.08CAD 101.08CAD 99.53CAD 99.93208,400
2026-08-07CAD 101.99CAD 102.44CAD 100.82CAD 101.21224,400
2026-08-06CAD 102.34CAD 102.85CAD 100.90CAD 102.12263,800
2026-08-05CAD 103.34CAD 103.90CAD 101.65CAD 101.99304,000
2026-08-04CAD 105.00CAD 105.00CAD 102.20CAD 103.23359,400
2026-07-31CAD 102.93CAD 106.89CAD 102.93CAD 104.77212,700
2026-07-30CAD 105.55CAD 106.19CAD 103.46CAD 104.51155,000
2026-07-29CAD 107.26CAD 107.94CAD 105.55CAD 105.87259,500
2026-07-28CAD 105.78CAD 107.63CAD 105.36CAD 107.24207,600
2026-07-27CAD 103.94CAD 105.35CAD 103.08CAD 104.63143,600
2026-07-24CAD 102.43CAD 104.09CAD 102.37CAD 103.91207,600
2026-07-23CAD 103.87CAD 103.87CAD 102.23CAD 102.31279,800
2026-07-22CAD 103.99CAD 104.83CAD 103.40CAD 103.79178,400
2026-07-21CAD 104.49CAD 104.63CAD 102.93CAD 103.62181,200
2026-07-20CAD 106.17CAD 106.99CAD 104.63CAD 104.77270,400
2026-07-17CAD 103.96CAD 104.50CAD 102.97CAD 103.87212,600
2026-07-16CAD 101.03CAD 103.22CAD 100.92CAD 103.12317,000
2026-07-15CAD 100.83CAD 102.35CAD 100.08CAD 100.88237,300
2026-07-14CAD 101.95CAD 101.99CAD 100.64CAD 100.95190,000
2026-07-13CAD 101.03CAD 102.97CAD 100.59CAD 102.44222,000
2026-07-10CAD 99.54CAD 101.22CAD 99.48CAD 100.98184,500
2026-07-09CAD 100.25CAD 100.44CAD 99.29CAD 99.42203,800
2026-07-08CAD 99.45CAD 101.06CAD 99.20CAD 100.93251,800
2026-07-07CAD 99.36CAD 100.00CAD 98.78CAD 99.37310,200
2026-07-06CAD 99.84CAD 99.90CAD 97.05CAD 98.54358,200
2026-07-03CAD 100.31CAD 101.00CAD 99.55CAD 99.64183,900
2026-07-02CAD 102.21CAD 102.21CAD 99.00CAD 100.64253,000
2026-06-30CAD 102.41CAD 102.53CAD 101.52CAD 101.80287,100
2026-06-29CAD 104.39CAD 104.84CAD 102.06CAD 102.55232,500
2026-06-26CAD 104.81CAD 104.84CAD 103.54CAD 104.46251,300
2026-06-25CAD 104.92CAD 105.58CAD 103.68CAD 104.01335,000
2026-06-24CAD 102.61CAD 105.00CAD 102.61CAD 104.79265,100
2026-06-23CAD 100.94CAD 103.85CAD 100.94CAD 102.93375,500
2026-06-22CAD 101.10CAD 101.62CAD 100.13CAD 100.68365,300
2026-06-19CAD 103.08CAD 103.56CAD 101.24CAD 101.341,253,600
2026-06-18CAD 102.88CAD 104.46CAD 102.88CAD 103.34254,200
2026-06-17CAD 103.08CAD 103.69CAD 102.43CAD 103.38287,500
2026-06-16CAD 102.95CAD 103.68CAD 101.79CAD 103.23347,200
2026-06-15CAD 103.18CAD 103.31CAD 102.12CAD 102.90214,300
2026-06-12CAD 105.50CAD 105.77CAD 103.19CAD 104.01288,500
2026-06-11CAD 104.78CAD 106.17CAD 104.50CAD 105.00344,300
2026-06-10CAD 104.35CAD 105.66CAD 104.12CAD 104.83282,700
2026-06-09CAD 102.06CAD 105.46CAD 101.77CAD 104.54550,200
2026-06-08CAD 102.26CAD 103.65CAD 101.32CAD 101.91289,200
2026-06-05CAD 99.69CAD 103.75CAD 99.69CAD 103.47527,100
2026-06-04CAD 99.21CAD 100.40CAD 99.09CAD 99.69336,800
2026-06-03CAD 96.72CAD 99.25CAD 96.67CAD 98.93280,700
2026-06-02CAD 97.23CAD 97.35CAD 96.06CAD 96.91254,800
2026-06-01CAD 96.50CAD 97.98CAD 96.03CAD 97.51269,200
2026-05-29CAD 96.92CAD 97.80CAD 95.98CAD 96.581,870,600
2026-05-28CAD 96.21CAD 97.20CAD 96.17CAD 96.76254,400
2026-05-27CAD 95.37CAD 97.12CAD 95.37CAD 96.45263,000
2026-05-26CAD 96.89CAD 96.99CAD 95.00CAD 95.60273,200
2026-05-25CAD 96.46CAD 97.04CAD 96.18CAD 96.88122,900
2026-05-22CAD 97.06CAD 97.39CAD 95.75CAD 96.46274,300
2026-05-21CAD 97.32CAD 97.32CAD 95.82CAD 96.83473,300
2026-05-20CAD 95.90CAD 97.64CAD 95.50CAD 97.31363,800
2026-05-19CAD 95.24CAD 97.05CAD 95.00CAD 95.95407,000
2026-05-15CAD 96.11CAD 96.11CAD 94.91CAD 95.23260,500
2026-05-14CAD 93.74CAD 96.05CAD 93.74CAD 95.71223,000
2026-05-13CAD 96.18CAD 96.57CAD 93.11CAD 93.82377,000
2026-05-12CAD 94.67CAD 96.74CAD 94.19CAD 96.67454,400
2026-05-11CAD 95.93CAD 95.93CAD 93.68CAD 94.02378,200
2026-05-08CAD 94.48CAD 95.98CAD 94.35CAD 95.69488,400
2026-05-07CAD 95.17CAD 95.77CAD 94.73CAD 94.90431,600
2026-05-06CAD 98.33CAD 98.41CAD 94.89CAD 95.05524,500
2026-05-05CAD 96.47CAD 98.35CAD 96.28CAD 98.29390,100
2026-05-04CAD 97.80CAD 97.80CAD 96.13CAD 96.27216,900
2026-05-01CAD 98.29CAD 98.75CAD 97.50CAD 97.65185,800
2026-04-30CAD 97.13CAD 98.12CAD 96.89CAD 98.03312,900
2026-04-29CAD 96.69CAD 97.51CAD 96.46CAD 96.81226,000
2026-04-28CAD 97.51CAD 97.89CAD 96.00CAD 96.58311,900
2026-04-27CAD 97.53CAD 98.09CAD 96.27CAD 96.31340,200
2026-04-24CAD 96.73CAD 98.05CAD 96.25CAD 98.03192,000
2026-04-23CAD 96.39CAD 97.67CAD 96.39CAD 96.94252,700
2026-04-22CAD 97.33CAD 97.33CAD 96.10CAD 96.39171,900
2026-04-21CAD 96.25CAD 97.81CAD 96.02CAD 97.15251,800
2026-04-20CAD 96.27CAD 97.01CAD 96.19CAD 96.37247,200
2026-04-17CAD 96.18CAD 96.92CAD 95.71CAD 96.25385,900
2026-04-16CAD 97.30CAD 97.30CAD 95.50CAD 95.79290,500
2026-04-15CAD 96.28CAD 97.21CAD 95.99CAD 97.03237,000
2026-04-14CAD 96.51CAD 96.75CAD 95.76CAD 96.23305,600
2026-04-13CAD 98.61CAD 98.61CAD 96.58CAD 96.67396,600
2026-04-10CAD 100.35CAD 101.39CAD 98.67CAD 98.82334,300
2026-04-09CAD 102.00CAD 102.44CAD 99.57CAD 99.95383,600
2026-04-08CAD 100.04CAD 102.36CAD 99.67CAD 102.18468,900
2026-04-07CAD 99.68CAD 99.89CAD 98.30CAD 99.83344,800
2026-04-06CAD 99.79CAD 100.45CAD 99.44CAD 99.75182,700
2026-04-02CAD 98.79CAD 100.17CAD 98.40CAD 99.85310,000
2026-04-01CAD 98.51CAD 99.13CAD 98.09CAD 98.82260,900
2026-03-31CAD 99.16CAD 99.97CAD 97.65CAD 98.28367,700
2026-03-30CAD 97.51CAD 99.16CAD 97.02CAD 98.66401,900
2026-03-27CAD 96.47CAD 97.73CAD 95.85CAD 97.44320,800
2026-03-26CAD 96.19CAD 97.82CAD 95.52CAD 96.37189,000
2026-03-25CAD 96.52CAD 96.52CAD 95.25CAD 96.20247,400
2026-03-24CAD 97.10CAD 97.93CAD 95.72CAD 95.85342,800
2026-03-23CAD 96.16CAD 97.77CAD 95.99CAD 97.54176,500
2026-03-20CAD 95.11CAD 96.59CAD 94.34CAD 95.71924,300
2026-03-19CAD 96.14CAD 96.15CAD 94.37CAD 95.28379,600
2026-03-18CAD 96.53CAD 97.46CAD 96.09CAD 96.42239,400
2026-03-17CAD 99.27CAD 99.27CAD 97.13CAD 97.39243,100
2026-03-16CAD 97.60CAD 98.79CAD 96.17CAD 98.70352,200
2026-03-13CAD 95.58CAD 97.45CAD 95.58CAD 97.42325,600
2026-03-12CAD 95.61CAD 96.30CAD 94.72CAD 95.88367,000
2026-03-11CAD 96.20CAD 96.52CAD 94.98CAD 95.36297,100
2026-03-10CAD 95.05CAD 96.78CAD 94.02CAD 96.55320,400
2026-03-09CAD 95.06CAD 96.35CAD 94.11CAD 95.70664,100
2026-03-06CAD 93.85CAD 96.16CAD 93.43CAD 95.87628,900
2026-03-05CAD 95.53CAD 95.53CAD 93.60CAD 93.74741,700
2026-03-04CAD 97.50CAD 99.62CAD 93.75CAD 95.21781,300
2026-03-03CAD 101.00CAD 101.00CAD 98.18CAD 99.08650,300
2026-03-02CAD 99.72CAD 101.04CAD 98.86CAD 100.94444,100
2026-02-27CAD 99.58CAD 100.93CAD 99.16CAD 100.12916,900
2026-02-26CAD 99.11CAD 99.62CAD 98.48CAD 99.44294,300
2026-02-25CAD 101.21CAD 101.21CAD 98.43CAD 99.38327,300
2026-02-24CAD 103.01CAD 103.01CAD 100.68CAD 101.49334,900
2026-02-23CAD 99.76CAD 103.00CAD 99.55CAD 103.00317,100
2026-02-20CAD 102.28CAD 102.28CAD 99.21CAD 99.72472,600
2026-02-19CAD 102.67CAD 103.00CAD 101.96CAD 102.05236,800
2026-02-18CAD 103.02CAD 103.11CAD 101.91CAD 102.99235,100
2026-02-17CAD 102.65CAD 103.88CAD 102.65CAD 103.01390,700
2026-02-13CAD 103.06CAD 103.50CAD 102.00CAD 102.43272,700
2026-02-12CAD 102.05CAD 104.50CAD 101.82CAD 102.98333,700
2026-02-11CAD 100.05CAD 102.16CAD 100.05CAD 101.68371,000
2026-02-10CAD 101.45CAD 101.64CAD 100.28CAD 100.65243,400
2026-02-09CAD 101.79CAD 102.41CAD 100.59CAD 101.07202,400
2026-02-06CAD 101.70CAD 102.82CAD 101.23CAD 101.92210,700
2026-02-05CAD 102.37CAD 103.71CAD 101.72CAD 101.74298,000
2026-02-04CAD 99.88CAD 103.34CAD 99.88CAD 102.63282,600
2026-02-03CAD 97.41CAD 100.09CAD 96.46CAD 100.00238,300
2026-02-02CAD 95.29CAD 97.70CAD 95.29CAD 97.05392,600
2026-01-30CAD 97.22CAD 97.23CAD 94.73CAD 94.97506,100
2026-01-29CAD 96.40CAD 97.76CAD 96.40CAD 96.95493,300
2026-01-28CAD 94.95CAD 96.58CAD 94.94CAD 96.36333,600
2026-01-27CAD 96.35CAD 96.35CAD 94.36CAD 95.08323,200
2026-01-26CAD 97.65CAD 98.09CAD 95.63CAD 96.52260,500
2026-01-23CAD 97.15CAD 98.00CAD 96.74CAD 97.60206,000
2026-01-22CAD 97.25CAD 97.92CAD 96.61CAD 96.95159,900
2026-01-21CAD 96.00CAD 97.29CAD 95.70CAD 96.87240,300
2026-01-20CAD 96.13CAD 96.91CAD 94.72CAD 96.20282,400
2026-01-19CAD 94.82CAD 96.45CAD 94.71CAD 96.33137,200
2026-01-16CAD 95.81CAD 95.89CAD 95.17CAD 95.37253,800
2026-01-15CAD 96.16CAD 96.93CAD 95.85CAD 96.11211,000
2026-01-14CAD 96.07CAD 96.96CAD 95.80CAD 96.06548,000
2026-01-13CAD 97.50CAD 97.55CAD 96.00CAD 96.16471,400
2026-01-12CAD 96.65CAD 98.17CAD 96.38CAD 97.45314,200
2026-01-09CAD 95.14CAD 96.64CAD 95.14CAD 96.54239,000
2026-01-08CAD 94.36CAD 96.10CAD 94.36CAD 95.20265,000
2026-01-07CAD 94.00CAD 95.48CAD 94.00CAD 94.15435,900
2026-01-06CAD 93.60CAD 94.77CAD 93.34CAD 94.00218,700
2026-01-05CAD 94.52CAD 94.81CAD 93.72CAD 93.74254,800
2026-01-02CAD 94.42CAD 95.57CAD 94.42CAD 94.74123,500
2025-12-31CAD 94.43CAD 94.77CAD 93.97CAD 94.69122,200
2025-12-30CAD 94.25CAD 94.85CAD 94.12CAD 94.53283,600
2025-12-29CAD 92.99CAD 94.62CAD 92.96CAD 94.29284,200
2025-12-24CAD 94.09CAD 94.49CAD 93.82CAD 93.9063,900
2025-12-23CAD 94.49CAD 95.34CAD 94.45CAD 94.54179,400
2025-12-22CAD 94.81CAD 95.24CAD 93.14CAD 94.94115,600
2025-12-19CAD 95.86CAD 95.95CAD 94.42CAD 94.741,052,500
2025-12-18CAD 95.58CAD 96.25CAD 93.50CAD 95.58212,200
2025-12-17CAD 95.48CAD 96.22CAD 94.34CAD 95.71352,900
2025-12-16CAD 94.96CAD 95.63CAD 94.66CAD 95.27337,800
2025-12-15CAD 94.09CAD 95.11CAD 94.09CAD 95.03177,100
2025-12-12CAD 94.47CAD 94.92CAD 93.50CAD 94.68188,400
2025-12-11CAD 94.93CAD 95.38CAD 94.36CAD 94.59459,000
2025-12-10CAD 94.38CAD 94.98CAD 93.81CAD 94.30339,100
2025-12-09CAD 94.50CAD 95.26CAD 94.21CAD 94.64325,900
2025-12-08CAD 95.05CAD 95.51CAD 94.61CAD 94.71323,000
2025-12-05CAD 95.61CAD 96.31CAD 95.43CAD 95.45219,600
2025-12-04CAD 94.79CAD 96.94CAD 94.79CAD 95.85298,300
2025-12-03CAD 95.55CAD 95.55CAD 94.32CAD 94.94361,400
2025-12-02CAD 97.35CAD 97.35CAD 95.50CAD 95.51376,000
2025-12-01CAD 95.53CAD 97.94CAD 95.53CAD 97.36503,500
2025-11-28CAD 96.24CAD 96.46CAD 95.58CAD 95.83192,100
2025-11-27CAD 96.70CAD 97.04CAD 96.04CAD 96.5862,300
2025-11-26CAD 96.75CAD 97.43CAD 96.53CAD 96.68302,700
2025-11-25CAD 95.25CAD 97.07CAD 94.08CAD 96.71392,300
2025-11-24CAD 95.86CAD 96.37CAD 94.31CAD 94.70929,600
2025-11-21CAD 95.58CAD 96.64CAD 95.13CAD 96.28328,900
2025-11-20CAD 94.05CAD 95.55CAD 94.05CAD 95.23288,400
2025-11-19CAD 94.14CAD 94.63CAD 92.38CAD 94.51338,100
2025-11-18CAD 93.36CAD 94.20CAD 93.14CAD 93.75348,300
2025-11-17CAD 92.32CAD 93.62CAD 91.66CAD 93.56409,400
2025-11-14CAD 91.57CAD 92.79CAD 88.69CAD 92.56401,500
2025-11-13CAD 89.78CAD 91.06CAD 89.62CAD 90.13224,800
2025-11-12CAD 86.05CAD 89.76CAD 86.05CAD 89.69323,300
2025-11-11CAD 87.57CAD 87.72CAD 86.03CAD 86.29259,100
2025-11-10CAD 87.09CAD 87.29CAD 86.16CAD 87.08216,700
2025-11-07CAD 87.21CAD 87.38CAD 85.92CAD 87.11179,900
2025-11-06CAD 87.49CAD 87.50CAD 86.26CAD 87.06190,700
2025-11-05CAD 85.95CAD 88.02CAD 85.95CAD 87.99262,800
2025-11-04CAD 85.04CAD 86.58CAD 85.04CAD 86.29238,500
2025-11-03CAD 85.18CAD 85.43CAD 83.89CAD 85.32243,900
2025-10-31CAD 83.65CAD 85.36CAD 83.31CAD 85.28333,900
2025-10-30CAD 83.19CAD 84.40CAD 83.19CAD 83.99274,200
2025-10-29CAD 86.49CAD 86.49CAD 83.18CAD 83.24285,000
2025-10-28CAD 87.96CAD 87.96CAD 86.66CAD 86.66345,500
2025-10-27CAD 88.05CAD 88.19CAD 87.61CAD 88.05188,600
2025-10-24CAD 89.26CAD 89.93CAD 87.97CAD 88.01226,900
2025-10-23CAD 89.64CAD 90.19CAD 88.29CAD 89.21345,400
2025-10-22CAD 88.56CAD 90.20CAD 88.16CAD 89.69216,400
2025-10-21CAD 88.38CAD 89.07CAD 88.38CAD 88.54280,000
2025-10-20CAD 89.15CAD 89.62CAD 88.34CAD 88.38390,200
2025-10-17CAD 88.10CAD 89.56CAD 87.88CAD 89.15391,000
2025-10-16CAD 86.70CAD 87.70CAD 86.56CAD 87.64299,900
2025-10-15CAD 86.54CAD 88.32CAD 86.51CAD 86.75290,100
2025-10-14CAD 86.47CAD 87.44CAD 86.09CAD 86.72364,700
2025-10-10CAD 84.72CAD 86.05CAD 84.37CAD 85.83223,100
2025-10-09CAD 84.48CAD 84.61CAD 84.02CAD 84.36239,900