ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

George Weston Limited (TSX: WN )

194.79 +0.89 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 64.80 67.43 64.43 65.33 265,191 +0.93(+1.44%)
Jan 29, 2009 63.40 64.97 63.30 64.40 126,036 +1.00(+1.58%)
Jan 28, 2009 63.89 64.35 62.22 63.40 116,761 -0.08(-0.13%)
Jan 27, 2009 61.68 63.75 61.40 63.48 145,699 +3.02(+5.00%)
Jan 26, 2009 61.24 61.24 60.00 60.46 104,980 +0.15(+0.25%)
Jan 23, 2009 60.15 60.60 59.01 60.31 101,800 +0.21(+0.35%)
Jan 22, 2009 62.50 62.50 59.72 60.10 158,811 -1.74(-2.81%)
Jan 21, 2009 61.04 61.87 60.02 61.84 131,523 +0.84(+1.38%)
Jan 20, 2009 61.86 62.67 60.25 61.00 124,324 -0.43(-0.70%)
Jan 19, 2009 61.50 62.30 59.96 61.43 55,958 +0.57(+0.94%)
Jan 16, 2009 62.00 62.00 60.43 60.86 71,560 -1.04(-1.68%)
Jan 15, 2009 60.75 62.00 60.68 61.90 135,665 +1.15(+1.89%)
Jan 14, 2009 58.34 61.65 58.34 60.75 142,719 +0.98(+1.64%)
Jan 13, 2009 58.23 60.00 57.49 59.77 125,482 +2.17(+3.77%)
Jan 12, 2009 57.25 58.00 57.25 57.60 183,572 -0.20(-0.35%)
Jan 09, 2009 58.65 58.65 57.52 57.80 141,833 -0.85(-1.45%)
Jan 08, 2009 58.87 59.32 58.51 58.65 284,476 -0.61(-1.03%)
Jan 07, 2009 59.94 59.94 58.91 59.26 144,871 -0.54(-0.90%)
Jan 06, 2009 60.93 60.93 59.00 59.80 145,195 -0.50(-0.83%)
Jan 05, 2009 58.81 60.94 58.81 60.30 212,333 +0.40(+0.67%)
Jan 02, 2009 59.95 59.99 58.61 59.90 61,338 -0.05(-0.08%)
Jan 01, 2009 58.35 59.98 58.30 59.95 0 +0.00(+0.00%)
Dec 31, 2008 58.35 59.98 58.30 59.95 77,219 +1.63(+2.79%)
Dec 30, 2008 57.65 58.32 56.83 58.32 67,979 +0.28(+0.48%)
Dec 29, 2008 58.34 58.91 57.36 58.04 113,208 -0.28(-0.48%)
Dec 24, 2008 58.98 58.98 57.20 58.32 27,073 +0.27(+0.47%)
Dec 23, 2008 57.20 58.40 57.20 58.05 87,877 -0.19(-0.33%)
Dec 22, 2008 58.99 58.99 57.34 58.24 61,419 -0.76(-1.29%)
Dec 19, 2008 58.49 59.86 57.65 59.00 458,859 +1.35(+2.34%)
Dec 18, 2008 57.70 58.65 56.52 57.65 304,178 -0.84(-1.44%)
Dec 17, 2008 58.24 58.50 56.95 58.49 3,080 +0.25(+0.43%)
Dec 16, 2008 59.45 59.45 56.11 58.24 209,091 +1.24(+2.18%)
Dec 15, 2008 59.99 59.99 56.26 57.00 173,683 -1.88(-3.19%)
Dec 12, 2008 59.49 59.49 57.00 58.88 228,702 -0.28(-0.47%)
Dec 11, 2008 62.40 62.74 58.83 59.16 132,373 -3.24(-5.19%)
Dec 10, 2008 61.69 63.60 60.70 62.40 227,663 +1.48(+2.43%)
Dec 09, 2008 63.00 63.90 59.75 60.92 110,421 -3.32(-5.17%)
Dec 08, 2008 60.50 64.24 60.37 64.24 235,058 +4.39(+7.34%)
Dec 05, 2008 58.50 59.95 58.50 59.85 156,211 +0.85(+1.44%)
Dec 04, 2008 57.95 60.55 56.39 59.00 207,108 +2.51(+4.44%)
Dec 03, 2008 56.75 58.99 55.45 56.49 178,210 -1.46(-2.52%)
Dec 02, 2008 58.99 60.79 56.94 57.95 390,006 +0.72(+1.26%)
Dec 01, 2008 55.15 58.20 55.15 57.23 320,467 +2.08(+3.77%)
Nov 28, 2008 53.61 57.27 53.61 55.15 80,418 +0.90(+1.66%)
Nov 27, 2008 54.05 54.52 53.52 54.25 72,442 +0.15(+0.28%)
Nov 26, 2008 53.94 54.39 53.15 54.10 463,207 +0.15(+0.28%)
Nov 25, 2008 54.15 54.75 52.95 53.95 427,574 -0.20(-0.37%)
Nov 24, 2008 56.94 57.54 53.70 54.15 233,090 -1.82(-3.25%)
Nov 21, 2008 56.95 59.53 54.16 55.97 277,602 -0.93(-1.63%)
Nov 20, 2008 60.06 61.14 56.88 56.90 287,151 -3.87(-6.37%)
Nov 19, 2008 61.70 63.00 60.52 60.77 225,629 -1.63(-2.61%)
Nov 18, 2008 63.00 64.25 62.22 62.40 218,351 -0.48(-0.76%)
Nov 17, 2008 61.84 63.59 61.30 62.88 282,106 +1.80(+2.95%)
Nov 14, 2008 62.49 63.71 60.82 61.08 128,065 -0.45(-0.73%)
Nov 13, 2008 59.40 62.83 59.40 61.53 200,706 +2.03(+3.41%)
Nov 12, 2008 60.01 60.85 58.25 59.50 100,756 -0.65(-1.08%)
Nov 11, 2008 58.21 60.97 57.11 60.15 205,099 +1.50(+2.56%)
Nov 10, 2008 60.68 60.99 58.65 58.65 67,217 -2.03(-3.35%)
Nov 07, 2008 60.29 60.86 59.35 60.68 148,071 +1.18(+1.98%)
Nov 06, 2008 59.75 60.03 58.22 59.50 186,072 +0.01(+0.02%)
Nov 05, 2008 58.86 59.99 58.02 59.49 295,571 +1.01(+1.73%)
Nov 04, 2008 60.25 60.95 57.56 58.48 387,729 -2.50(-4.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.