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

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

George Weston Ltd (WN.PR.C)

19.62

0.06

(0.306748%)

Closed April 27 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	19.62	0.06	0.31	19.61	19.62	19.61	2300
1714081200	19.56	0.01	0.05	19.55	19.74	19.54	11000
1713994800	19.55	-0.06	-0.31	19.62	19.63	19.55	3000
1713908400	19.61	0	0.00	19.65	19.65	19.55	4400
1713822000	19.61	0.07	0.36	19.58	19.69	19.55	3823
1713562800	19.54	-0.18	-0.91	19.78	19.78	19.54	20192
1713476400	19.72	-0.11	-0.55	19.72	19.72	19.7	11900
1713390000	19.83	0.14	0.71	19.66	19.83	19.66	5600
1713303600	19.69	0.08	0.41	19.63	19.69	19.52	5896
1713217200	19.61	-0.08	-0.41	19.8	19.8	19.6	100420
1712958000	19.69	-0.12	-0.61	19.84	19.84	19.69	4076
1712871600	19.81	-0.01	-0.05	19.99	19.99	19.8	2800
1712785200	19.82	-0.03	-0.15	19.87	19.87	19.82	1475
1712698800	19.85	-0.05	-0.25	19.94	19.94	19.85	1900
1712612400	19.9	-0.19	-0.95	20	20	19.9	1925
1712353200	20.09	0.04	0.20	20.01	20.09	20.01	201
1712266800	20.05	0	0.00	20.05	20.05	20.05	66
1712180400	20.05	0.01	0.05	20.25	20.25	20	1500
1712094000	20.04	-0.13	-0.64	20.25	20.25	20.04	3600
1712007600	20.17	-0.05	-0.25	20.2	20.21	20.17	10983
1711662000	20.22	0.08	0.40	20.14	20.26	20.14	3330
1711575600	20.14	0.04	0.20	20.1	20.14	20.1	3000
1711489200	20.1	0.01	0.05	20.1	20.15	20.07	1926
1711402800	20.09	-0.01	-0.05	20.05	20.13	20.05	2200
1711143600	20.1	0	0.00	20.11	20.11	20.1	600
1711057200	20.1	-0.03	-0.15	20.15	20.15	20.1	1500
1710970800	20.13	0.13	0.65	20.07	20.13	20.07	7114
1710884400	20	0.03	0.15	19.97	20.08	19.97	4100
1710798000	19.97	0.02	0.10	19.91	19.99	19.91	8574
1710538800	19.95	0.2	1.01	19.9	19.96	19.84	1600
1710452400	19.75	-0.3	-1.50	19.86	19.86	19.72	3203
1710366000	20.05	-0.01	-0.05	20.11	20.11	20.05	2600
1710279600	20.06	0.05	0.25	20.05	20.07	20.05	2100
1710193200	20.01	-0.07	-0.35	20.11	20.11	20.01	3400
1709937600	20.08	0.08	0.40	20	20.1	19.99	5020
1709851200	20	-0.08	-0.40	20.07	20.08	19.9	4000
1709764800	20.08	0.07	0.35	20.06	20.12	20.06	1300
1709678400	20.01	0.11	0.55	19.95	20.01	19.91	1370
1709592000	19.9	0.04	0.20	19.87	19.9	19.8	1019
1709332800	19.86	-0.11	-0.55	20.04	20.04	19.86	24200
1709246400	19.97	-0.03	-0.15	19.99	20	19.97	1300
1709160000	20	0	0.00	19.88	20.01	19.88	3781
1709073600	20	0.05	0.25	19.89	20	19.89	1900
1708987200	19.95	-0.09	-0.45	20	20.04	19.95	13500
1708728000	20.04	0.04	0.20	20.06	20.06	19.99	4890
1708641600	20	-0.06	-0.30	20.04	20.04	19.99	2100
1708555200	20.06	0.04	0.20	20.14	20.14	20	1700
1708468800	20.02	-0.03	-0.15	20.21	20.21	20.01	3615
1708123200	20.05	-0.12	-0.59	20.04	20.2	20.04	1300
1708036800	20.17	0.14	0.70	20.07	20.17	20.07	3300
1707950400	20.03	0.01	0.05	20	20.04	20	1400
1707864000	20.02	-0.29	-1.43	20.29	20.29	20.02	2600
1707777600	20.31	0.01	0.05	20.21	20.31	20.21	800
1707518400	20.3	-0.03	-0.15	20.26	20.31	20.25	2200
1707432000	20.33	-0.29	-1.41	20.51	20.51	20.26	12071
1707345600	20.62	0	0.00	20.62	20.62	20.62	0
1707259200	20.62	0.01	0.05	20.61	20.63	20.6	1800
1707172800	20.61	-0.03	-0.15	20.6	20.69	20.52	2300
1706913600	20.64	-0.2	-0.96	20.57	20.64	20.57	200
1706827200	20.84	0.34	1.66	20.55	20.85	20.55	3700
1706740800	20.5	0.15	0.74	20.4	20.5	20.4	8000
1706654400	20.35	-0.12	-0.59	20.37	20.38	20.35	1000
1706568000	20.47	0.23	1.14	20.31	20.47	20.3	3261

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