George Weston Ltd Historical Data - WN.PR.A | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
George Weston Ltd (WN.PR.A)
George Weston Ltd (WN.PR.A) Historical

George Weston Ltd (WN.PR.A)

21.93

0.11

(0.504125%)

Closed April 28 4:12PM

Delayed by 15 minutes

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
1714167600	21.82	0	0.00	21.82	21.82	21.82	0
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
1713908400	21.94	0.06	0.27	21.9	21.94	21.8	1600
1713822000	21.88	0.04	0.18	21.76	21.88	21.76	8165
1713562800	21.84	-0.23	-1.04	21.96	22	21.84	16954
1713476400	22.07	-0.3	-1.34	22.12	22.15	22.07	28700
1713390000	22.37	-0.03	-0.13	22.37	22.37	22.37	100
1713303600	22.4	0.33	1.50	22.15	22.4	22.15	700
1713217200	22.07	-0.23	-1.03	22.07	22.07	22.07	5370
1712958000	22.3	-0.25	-1.11	22.52	22.52	22.2	6590
1712871600	22.55	-0.01	-0.04	22.6	22.61	22.55	2000
1712785200	22.56	-0.2	-0.88	22.85	23.07	22.56	7011
1712698800	22.76	-0.05	-0.22	22.82	22.82	22.76	3500
1712612400	22.81	-0.17	-0.74	22.81	22.82	22.81	1352
1712353200	22.98	0.01	0.04	22.78	22.98	22.78	2100
1712266800	22.97	0	0.00	22.97	22.97	22.97	0
1712180400	22.97	-0.08	-0.35	23	23	22.97	1690
1712094000	23.05	-0.11	-0.47	23	23.11	23	1400
1712007600	23.16	0.11	0.48	23.16	23.16	23.16	300
1711662000	23.05	0.07	0.30	23.08	23.1	22.94	3522
1711575600	22.98	0.02	0.09	22.77	22.98	22.77	2400
1711489200	22.96	-0.03	-0.13	22.97	23.01	22.96	2239
1711402800	22.99	0.35	1.55	22.94	23	22.85	4104
1711143600	22.64	-0.27	-1.18	22.95	22.98	22.64	5730
1711057200	22.91	0.12	0.53	22.71	22.98	22.7	3600
1710970800	22.79	0.07	0.31	22.84	22.84	22.79	1170
1710884400	22.72	-0.04	-0.18	22.75	22.75	22.6	1580
1710798000	22.76	0.28	1.25	22.6	22.76	22.6	2815
1710538800	22.48	0.12	0.54	22.69	22.69	22.48	300
1710452400	22.36	-0.4	-1.76	22.52	22.52	22.08	5208
1710366000	22.76	-0.02	-0.09	22.7	22.76	22.7	5500
1710279600	22.78	0.18	0.80	22.66	22.78	22.66	2147
1710193200	22.6	0.14	0.62	22.6	22.6	22.6	400
1709937600	22.46	-0.21	-0.93	22.55	22.55	22.46	1600
1709851200	22.67	-0.03	-0.13	22.69	22.69	22.67	230
1709764800	22.7	0.22	0.98	22.68	22.7	22.68	1500
1709678400	22.48	-0.21	-0.93	22.5	22.5	22.48	1592
1709592000	22.69	0.15	0.67	22.69	22.69	22.5	2397
1709332800	22.54	-0.02	-0.09	22.45	22.54	22.42	17400
1709246400	22.56	0.05	0.22	22.6	22.6	22.41	4330
1709160000	22.51	-0.28	-1.23	22.48	22.6	22.48	3100
1709073600	22.79	0.24	1.06	22.6	22.79	22.6	2242
1708987200	22.55	0.32	1.44	22.25	22.55	22.25	1000
1708728000	22.23	-0.1	-0.45	22.35	22.35	22.23	3317
1708641600	22.33	0.1	0.45	22.54	22.54	22.23	3299
1708555200	22.23	0.16	0.72	22.38	22.38	22.23	300
1708468800	22.07	-0.25	-1.12	22.5	22.5	22.07	2775
1708123200	22.32	-0.15	-0.67	22.68	22.68	22.32	2300
1708036800	22.47	-0.1	-0.44	22.65	22.65	22.3	4221
1707950400	22.57	-0.09	-0.40	22.6	22.6	22.57	1500
1707864000	22.66	-0.09	-0.40	22.62	22.7	22.6	2592
1707777600	22.75	0	0.00	22.75	22.75	22.75	200
1707518400	22.75	-0.05	-0.22	22.8	22.8	22.75	3224
1707432000	22.8	-0.19	-0.83	23	23.1	22.8	4010
1707345600	22.99	-0.01	-0.04	23	23	22.99	400
1707259200	23	-0.1	-0.43	23.05	23.11	23	1500
1707172800	23.1	0.22	0.96	23.1	23.1	23.1	100
1706913600	22.88	-0.35	-1.51	23.2	23.2	22.88	1200
1706827200	23.23	0.44	1.93	22.83	23.23	22.8	29034
1706740800	22.79	-0.01	-0.04	22.9	22.9	22.79	644
1706654400	22.8	-0.16	-0.70	22.98	22.98	22.8	1844
1706568000	22.96	0.25	1.10	22.85	22.96	22.77	3872

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions