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 )

219.70 -2.57 (-1.16%)
Streaming Delayed Price Updated: 4:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 72.17 72.73 71.75 71.86 101,975 -0.70(-0.96%)
Jan 30, 2013 72.53 73.04 71.90 72.56 51,474 -0.30(-0.41%)
Jan 29, 2013 73.49 73.65 72.68 72.86 48,226 -0.57(-0.78%)
Jan 28, 2013 73.25 73.58 72.90 73.43 99,392 +0.59(+0.81%)
Jan 25, 2013 72.83 73.14 72.61 72.84 49,393 +0.17(+0.23%)
Jan 24, 2013 72.68 72.95 72.45 72.67 48,997 -0.01(-0.01%)
Jan 23, 2013 72.25 72.69 71.76 72.68 135,376 +0.43(+0.60%)
Jan 22, 2013 71.55 72.29 71.54 72.25 147,395 +0.75(+1.05%)
Jan 21, 2013 71.36 71.55 71.20 71.50 35,137 +0.25(+0.35%)
Jan 18, 2013 70.22 71.36 70.22 71.25 83,590 +0.75(+1.06%)
Jan 17, 2013 70.24 70.50 70.24 70.50 57,814 +0.19(+0.27%)
Jan 16, 2013 70.01 70.49 69.90 70.31 68,653 -0.08(-0.11%)
Jan 15, 2013 70.02 70.50 69.96 70.39 119,746 +0.01(+0.01%)
Jan 14, 2013 70.39 70.53 69.95 70.38 54,940 +0.00(+0.00%)
Jan 11, 2013 70.16 70.40 69.92 70.38 136,662 +0.22(+0.31%)
Jan 10, 2013 69.64 70.16 69.42 70.16 74,156 +0.85(+1.23%)
Jan 09, 2013 68.97 69.34 68.76 69.31 109,861 +0.69(+1.01%)
Jan 08, 2013 69.45 69.60 68.61 68.62 76,695 -0.65(-0.94%)
Jan 07, 2013 70.28 70.28 69.09 69.27 58,132 -1.21(-1.72%)
Jan 04, 2013 69.75 70.50 69.51 70.48 122,179 +0.39(+0.56%)
Jan 03, 2013 70.92 71.00 70.03 70.09 50,976 -0.40(-0.57%)
Jan 02, 2013 71.30 71.02 70.25 70.49 79,186 -0.29(-0.41%)
Dec 31, 2012 70.78 70.78 70.78 0 +0.03(+0.04%)
Dec 28, 2012 70.81 71.05 70.50 70.75 21,825 -0.25(-0.35%)
Dec 27, 2012 70.19 71.00 70.19 71.00 51,057 +0.35(+0.50%)
Dec 24, 2012 70.65 70.65 70.65 0 +0.12(+0.17%)
Dec 21, 2012 70.70 71.01 70.42 70.53 246,614 -0.10(-0.14%)
Dec 20, 2012 70.17 70.78 70.02 70.63 61,880 +0.46(+0.66%)
Dec 19, 2012 70.23 70.85 69.94 70.17 94,989 +0.11(+0.16%)
Dec 18, 2012 69.75 70.49 69.60 70.06 630,257 +0.35(+0.50%)
Dec 17, 2012 70.35 70.35 69.53 69.71 88,322 -0.63(-0.90%)
Dec 14, 2012 70.07 70.71 69.93 70.34 86,328 +0.24(+0.34%)
Dec 13, 2012 70.37 70.68 69.87 70.10 112,791 -0.79(-1.11%)
Dec 12, 2012 68.79 70.89 68.79 70.89 173,517 +1.50(+2.16%)
Dec 11, 2012 68.41 69.68 68.41 69.39 169,272 +0.80(+1.17%)
Dec 10, 2012 67.80 68.84 67.59 68.59 123,733 +0.80(+1.18%)
Dec 07, 2012 67.63 68.00 67.42 67.79 166,747 +0.08(+0.12%)
Dec 06, 2012 69.99 70.88 67.54 67.71 503,802 +4.30(+6.78%)
Dec 05, 2012 63.36 63.47 62.75 63.41 283,405 +0.31(+0.49%)
Dec 04, 2012 62.78 63.31 62.78 63.10 60,509 +0.20(+0.32%)
Nov 30, 2012 63.03 63.42 62.40 62.90 121,556 -0.32(-0.51%)
Nov 29, 2012 63.67 63.81 62.99 63.22 61,229 -0.04(-0.06%)
Nov 28, 2012 62.48 63.62 62.48 63.26 58,916 +0.32(+0.51%)
Nov 27, 2012 63.59 63.65 62.61 62.94 84,387 -0.45(-0.71%)
Nov 26, 2012 63.72 64.15 63.36 63.39 60,162 -0.30(-0.47%)
Nov 24, 2012 63.10 63.75 62.90 63.69 101,693 +0.00(+0.00%)
Nov 23, 2012 63.10 63.75 62.90 63.69 101,693 +0.66(+1.05%)
Nov 22, 2012 62.92 63.10 62.81 63.03 16,571 +0.11(+0.17%)
Nov 21, 2012 63.09 63.44 62.67 62.92 56,756 -0.48(-0.76%)
Nov 20, 2012 63.75 63.78 63.23 63.40 138,267 -0.66(-1.03%)
Nov 19, 2012 62.83 64.16 62.77 64.06 162,762 +1.40(+2.23%)
Nov 16, 2012 62.75 62.75 61.76 62.66 130,645 +0.13(+0.21%)
Nov 15, 2012 63.02 63.33 62.00 62.53 67,205 -0.77(-1.22%)
Nov 14, 2012 63.00 63.96 62.95 63.30 67,269 +0.35(+0.56%)
Nov 13, 2012 63.41 63.58 62.85 62.95 51,762 -0.70(-1.10%)
Nov 12, 2012 64.02 64.21 63.44 63.65 76,625 -0.48(-0.75%)
Nov 09, 2012 64.17 64.20 63.82 64.13 33,051 -0.05(-0.08%)
Nov 08, 2012 64.60 64.65 64.06 64.18 93,845 -0.37(-0.57%)
Nov 07, 2012 65.16 65.21 64.35 64.55 134,979 -0.64(-0.98%)
Nov 06, 2012 64.30 65.20 64.23 65.19 77,166 +1.22(+1.91%)
Nov 05, 2012 64.00 64.65 63.85 63.97 74,921 -0.17(-0.27%)
Nov 02, 2012 64.92 65.19 64.12 64.14 59,732 -0.54(-0.83%)
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.