George Weston Limited (TSX: WN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	64.95	65.11	64.26	65.11	100,962	+0.21(+0.32%)
Jan 30, 2012	64.00	64.94	64.00	64.90	230,331	+0.63(+0.98%)
Jan 27, 2012	64.97	65.03	64.27	64.27	77,166	-0.39(-0.60%)
Jan 26, 2012	65.18	65.62	64.54	64.66	68,025	-0.87(-1.33%)
Jan 25, 2012	65.79	66.20	65.01	65.53	82,056	-0.17(-0.26%)
Jan 24, 2012	66.30	66.30	65.04	65.70	406,929	-0.60(-0.90%)
Jan 23, 2012	66.14	66.38	65.41	66.30	390,446	+0.18(+0.27%)
Jan 20, 2012	65.99	66.14	65.51	66.12	43,830	+0.17(+0.26%)
Jan 19, 2012	65.85	66.38	65.85	65.95	144,779	+0.10(+0.15%)
Jan 18, 2012	65.26	66.28	65.25	65.85	239,322	+0.59(+0.90%)
Jan 17, 2012	65.42	65.87	65.13	65.26	423,210	+0.00(+0.00%)
Jan 16, 2012	65.15	65.66	65.12	65.26	20,406	+0.11(+0.17%)
Jan 13, 2012	65.64	65.92	65.01	65.15	67,028	-0.85(-1.29%)
Jan 12, 2012	66.34	66.75	65.82	66.00	54,294	-0.35(-0.53%)
Jan 11, 2012	66.00	66.80	66.00	66.35	167,512	+0.39(+0.59%)
Jan 10, 2012	65.81	66.49	65.60	65.96	53,231	+0.11(+0.17%)
Jan 09, 2012	66.53	66.54	65.65	65.85	67,406	-0.91(-1.36%)
Jan 06, 2012	66.97	67.06	66.43	66.76	52,689	-0.42(-0.63%)
Jan 05, 2012	66.80	67.18	66.30	67.18	72,528	-0.17(-0.25%)
Jan 04, 2012	67.84	68.00	67.00	67.35	53,009	-0.74(-1.09%)
Dec 30, 2011	66.84	68.23	67.14	68.09	46,434	+0.95(+1.41%)
Dec 29, 2011	66.58	67.14	66.57	67.14	32,255	+0.76(+1.14%)
Dec 28, 2011	65.99	66.44	65.13	66.38	53,927	+0.53(+0.80%)
Dec 23, 2011	65.76	65.85	65.85	65.85	462,911	+0.65(+1.00%)
Dec 21, 2011	64.96	65.75	64.96	65.20	121,927	+0.24(+0.37%)
Dec 20, 2011	65.18	65.62	64.65	64.96	97,715	+0.13(+0.20%)
Dec 19, 2011	64.08	64.97	64.01	64.83	148,041	+0.74(+1.15%)
Dec 16, 2011	65.00	65.25	64.09	64.09	367,148	-0.68(-1.05%)
Dec 15, 2011	66.65	66.65	64.72	64.77	214,109	-1.43(-2.16%)
Dec 14, 2011	67.24	67.74	65.88	66.20	135,296	-0.76(-1.14%)
Dec 13, 2011	68.93	68.97	65.98	66.96	159,689	-1.97(-2.86%)
Dec 12, 2011	67.87	68.93	67.27	68.93	99,948	+0.50(+0.73%)
Dec 09, 2011	67.20	68.62	67.20	68.43	105,606	+1.22(+1.82%)
Dec 08, 2011	66.90	67.48	66.46	67.21	76,518	+0.16(+0.24%)
Dec 07, 2011	66.38	67.69	65.95	67.05	131,970	+0.58(+0.87%)
Dec 06, 2011	66.11	66.90	65.65	66.47	84,250	-0.20(-0.30%)
Dec 05, 2011	66.47	67.60	66.27	66.67	71,324	+0.53(+0.80%)
Dec 02, 2011	66.82	67.56	65.76	66.14	47,326	-0.37(-0.56%)
Dec 01, 2011	67.49	68.47	66.51	66.51	62,494	-0.98(-1.45%)
Nov 30, 2011	65.51	67.49	65.51	67.49	79,430	+2.15(+3.29%)
Nov 29, 2011	65.00	65.87	65.00	65.34	60,447	+0.34(+0.52%)
Nov 28, 2011	64.94	65.44	64.89	65.00	343,656	+0.07(+0.11%)
Nov 25, 2011	64.61	64.93	64.10	64.93	31,926	+0.10(+0.15%)
Nov 24, 2011	65.00	65.00	64.53	64.83	22,364	-0.15(-0.23%)
Nov 23, 2011	65.03	65.51	64.22	64.98	44,150	-0.85(-1.29%)
Nov 22, 2011	67.49	67.49	65.23	65.83	66,023	-0.06(-0.09%)
Nov 21, 2011	65.59	65.89	64.59	65.89	55,230	+0.28(+0.43%)
Nov 18, 2011	66.49	66.49	65.38	65.61	91,073	-0.56(-0.85%)
Nov 17, 2011	67.50	67.95	66.12	66.17	82,685	-1.54(-2.27%)
Nov 16, 2011	68.17	68.58	67.48	67.71	76,070	-1.03(-1.50%)
Nov 15, 2011	68.52	69.45	67.70	68.74	72,032	-0.35(-0.51%)
Nov 14, 2011	68.89	69.89	68.50	69.09	35,883	-0.02(-0.03%)
Nov 11, 2011	68.20	69.73	68.20	69.11	29,318	+1.03(+1.51%)
Nov 10, 2011	68.62	69.12	66.88	68.08	98,560	-0.54(-0.79%)
Nov 09, 2011	68.21	69.25	67.66	68.62	51,158	-0.39(-0.57%)
Nov 08, 2011	69.82	70.12	68.40	69.01	166,772	-0.39(-0.56%)
Nov 07, 2011	68.93	69.61	68.61	69.40	117,487	+0.26(+0.38%)
Nov 04, 2011	69.43	69.76	68.53	69.14	50,121	-0.61(-0.87%)
Nov 03, 2011	69.65	70.32	69.02	69.75	40,436	+0.67(+0.97%)
Nov 02, 2011	70.04	70.63	69.08	69.08	63,242	-0.81(-1.16%)
Nov 01, 2011	68.25	70.31	67.36	69.89	92,996	+0.80(+1.16%)
Oct 31, 2011	69.86	70.12	69.09	69.09	91,489	-1.41(-2.00%)
Oct 28, 2011	70.98	71.73	70.33	70.50	59,659	-0.34(-0.48%)
Oct 27, 2011	70.20	71.43	70.09	70.84	391,792	+0.90(+1.29%)
Oct 26, 2011	68.60	70.29	68.60	69.94	52,965	+1.34(+1.95%)
Oct 25, 2011	69.08	69.91	68.60	68.60	71,431	-0.65(-0.94%)
Oct 24, 2011	70.00	70.23	68.91	69.25	67,301	-0.75(-1.07%)
Oct 21, 2011	69.87	70.28	68.79	70.00	92,205	+0.72(+1.04%)
Oct 20, 2011	68.00	69.35	67.49	69.28	84,374	+1.61(+2.38%)
Oct 19, 2011	68.81	69.11	67.61	67.67	84,626	-1.43(-2.07%)
Oct 18, 2011	69.44	70.13	68.72	69.10	60,275	+0.00(+0.00%)
Oct 17, 2011	68.74	69.64	68.74	69.10	62,606	+0.36(+0.52%)
Oct 14, 2011	68.96	68.97	68.26	68.74	53,943	+0.01(+0.01%)
Oct 13, 2011	69.00	69.00	67.21	68.73	70,522	-0.19(-0.28%)
Oct 12, 2011	68.19	69.87	67.62	68.92	61,357	+1.29(+1.91%)
Oct 11, 2011	66.22	67.89	66.21	67.63	79,503	+1.63(+2.47%)
Oct 07, 2011	67.00	67.70	65.88	66.00	102,615	-1.32(-1.96%)
Oct 06, 2011	66.79	67.43	66.72	67.32	97,460	+0.54(+0.81%)
Oct 05, 2011	66.92	67.89	66.63	66.78	98,163	-0.22(-0.33%)
Oct 04, 2011	67.00	67.52	65.89	67.00	99,489	-0.99(-1.46%)
Oct 03, 2011	68.59	68.97	67.44	67.99	63,056	-1.24(-1.79%)
Sep 30, 2011	68.58	69.49	68.36	69.23	69,144	+0.53(+0.77%)
Sep 29, 2011	68.82	69.95	67.85	68.70	70,720	-0.10(-0.15%)
Sep 28, 2011	67.75	69.22	67.75	68.80	98,879	+1.05(+1.55%)
Sep 27, 2011	67.40	68.34	66.94	67.75	169,276	+1.00(+1.50%)
Sep 26, 2011	66.73	66.92	65.01	66.75	141,340	+0.29(+0.44%)
Sep 23, 2011	65.50	66.46	64.77	66.46	416,748	+0.94(+1.43%)
Sep 22, 2011	65.00	65.75	64.65	65.52	84,675	-0.42(-0.64%)
Sep 21, 2011	66.44	67.18	65.77	65.94	45,082	-0.78(-1.17%)
Sep 20, 2011	66.59	67.43	66.58	66.72	67,153	+0.47(+0.71%)
Sep 19, 2011	66.00	66.54	65.55	66.25	71,235	+0.16(+0.24%)
Sep 16, 2011	67.62	68.34	66.09	66.09	255,751	-1.31(-1.94%)
Sep 15, 2011	67.89	67.89	67.03	67.40	89,134	-0.08(-0.12%)
Sep 14, 2011	66.91	67.90	66.78	67.48	110,363	+0.99(+1.49%)
Sep 13, 2011	65.30	66.80	65.30	66.49	55,167	+0.69(+1.05%)
Sep 12, 2011	65.69	66.27	65.61	65.80	84,264	+0.18(+0.27%)
Sep 09, 2011	66.73	67.40	65.54	65.62	64,733	-1.11(-1.66%)
Sep 08, 2011	66.03	67.25	66.03	66.73	71,090	+0.41(+0.62%)
Sep 07, 2011	67.00	67.22	66.24	66.32	70,367	-0.47(-0.70%)
Sep 06, 2011	66.11	67.29	65.55	66.79	83,131	-0.10(-0.15%)
Sep 02, 2011	68.13	68.25	66.88	66.89	40,317	-1.25(-1.83%)
Sep 01, 2011	68.25	69.23	67.91	68.14	102,759	+0.20(+0.29%)
Aug 31, 2011	67.01	68.22	66.85	67.94	102,001	+0.79(+1.18%)
Aug 30, 2011	66.58	67.84	66.32	67.15	80,469	+0.77(+1.16%)
Aug 29, 2011	66.21	66.76	66.13	66.38	35,662	+0.44(+0.67%)
Aug 26, 2011	65.66	66.42	65.55	65.94	77,189	-0.04(-0.06%)
Aug 25, 2011	66.21	66.29	65.50	65.98	58,993	-0.24(-0.36%)
Aug 24, 2011	66.29	66.29	65.59	66.22	65,679	-0.07(-0.11%)
Aug 23, 2011	66.55	66.67	65.57	66.29	87,975	+0.15(+0.23%)
Aug 22, 2011	66.13	66.14	65.80	66.14	55,947	+0.81(+1.24%)
Aug 19, 2011	65.18	66.04	65.17	65.33	117,162	-0.45(-0.68%)
Aug 18, 2011	65.15	66.13	65.05	65.78	92,663	-0.18(-0.27%)
Aug 17, 2011	66.76	67.45	65.92	65.96	92,182	-0.35(-0.53%)
Aug 16, 2011	67.02	67.02	65.70	66.31	79,757	-0.84(-1.25%)
Aug 15, 2011	67.04	67.85	66.85	67.15	60,890	+0.52(+0.78%)
Aug 12, 2011	67.24	67.38	65.86	66.63	83,511	-0.56(-0.83%)
Aug 11, 2011	65.76	67.49	65.20	67.19	150,203	+1.12(+1.70%)
Aug 10, 2011	66.04	66.13	64.90	66.07	90,178	+0.11(+0.17%)
Aug 09, 2011	64.52	65.96	64.26	65.96	153,623	+1.35(+2.09%)
Aug 08, 2011	65.50	66.03	63.80	64.61	116,185	-1.20(-1.82%)
Aug 05, 2011	66.88	67.00	64.51	65.81	150,344	-1.08(-1.61%)
Aug 04, 2011	66.47	67.11	65.60	66.89	138,787	+0.28(+0.42%)
Aug 03, 2011	66.06	66.71	65.03	66.61	114,448	-0.45(-0.67%)
Aug 02, 2011	67.14	67.32	66.32	67.06	101,533	+0.76(+1.15%)
Jul 29, 2011	66.74	67.07	65.85	66.30	116,817	-0.44(-0.66%)
Jul 28, 2011	65.87	66.74	65.71	66.74	59,935	+1.03(+1.57%)
Jul 27, 2011	67.25	67.25	65.70	65.71	173,466	-1.54(-2.29%)
Jul 26, 2011	67.11	67.85	67.11	67.25	54,451	-0.45(-0.66%)
Jul 25, 2011	68.50	68.73	67.41	67.70	59,884	-0.94(-1.37%)
Jul 22, 2011	68.25	68.64	68.04	68.64	39,610	+0.55(+0.81%)
Jul 21, 2011	67.97	68.50	67.75	68.09	35,259	+0.03(+0.04%)
Jul 20, 2011	68.26	68.26	67.85	68.06	34,746	-0.15(-0.22%)
Jul 19, 2011	67.80	68.89	67.80	68.21	53,368	+0.43(+0.63%)
Jul 18, 2011	67.75	68.09	66.91	67.78	66,718	+0.00(+0.00%)
Jul 15, 2011	68.40	68.60	67.68	67.78	43,124	-0.41(-0.60%)
Jul 14, 2011	69.14	69.15	67.85	68.19	50,474	-0.81(-1.17%)
Jul 13, 2011	68.58	69.95	68.19	69.00	44,056	+0.56(+0.82%)
Jul 12, 2011	67.42	68.66	67.41	68.44	81,750	+0.62(+0.91%)
Jul 11, 2011	68.84	68.91	67.78	67.82	90,348	-1.19(-1.72%)
Jul 08, 2011	68.84	69.75	68.65	69.01	29,575	+0.05(+0.07%)
Jul 07, 2011	68.84	69.00	68.64	68.96	134,309	+0.18(+0.26%)
Jul 06, 2011	69.02	69.14	68.76	68.78	77,126	-0.42(-0.61%)
Jul 05, 2011	70.43	70.59	69.20	69.20	122,524	-0.91(-1.30%)
Jul 04, 2011	69.79	70.29	69.41	70.11	15,509	+0.17(+0.24%)
Jun 30, 2011	69.19	69.95	69.00	69.94	73,598	+1.09(+1.58%)
Jun 29, 2011	69.34	69.52	68.64	68.85	53,352	-0.49(-0.71%)
Jun 28, 2011	69.23	69.81	68.75	69.34	47,718	+0.21(+0.30%)
Jun 27, 2011	68.56	69.13	68.21	69.13	36,293	+0.84(+1.23%)
Jun 24, 2011	68.97	69.59	68.26	68.29	23,950	-0.86(-1.24%)
Jun 23, 2011	69.23	69.23	68.37	69.15	32,239	-0.10(-0.14%)
Jun 22, 2011	69.00	69.52	68.64	69.25	101,678	+0.05(+0.07%)
Jun 21, 2011	69.86	70.00	69.20	69.20	69,163	-0.70(-1.00%)
Jun 20, 2011	69.52	70.46	69.85	69.90	87,903	+0.41(+0.59%)
Jun 17, 2011	69.09	70.06	69.00	69.49	207,037	+0.32(+0.46%)
Jun 16, 2011	69.14	69.50	68.90	69.17	55,869	-0.23(-0.33%)
Jun 15, 2011	69.56	70.05	69.11	69.40	32,755	-0.73(-1.04%)
Jun 14, 2011	69.40	70.21	69.40	70.13	51,527	+0.70(+1.01%)
Jun 13, 2011	69.90	69.90	69.06	69.43	39,079	-0.56(-0.80%)
Jun 10, 2011	70.40	71.00	69.82	69.99	65,156	-0.59(-0.84%)
Jun 09, 2011	70.85	70.85	70.15	70.58	100,927	-0.27(-0.38%)
Jun 08, 2011	71.15	71.50	70.50	70.85	132,091	-0.34(-0.48%)
Jun 07, 2011	70.16	71.45	70.13	71.19	48,027	+0.82(+1.17%)
Jun 06, 2011	70.41	71.17	69.17	70.37	49,583	-0.03(-0.04%)
Jun 03, 2011	70.80	70.80	69.51	70.40	55,382	-2.02(-2.79%)
May 24, 2011	72.00	72.63	71.32	72.42	82,530	+0.27(+0.37%)
May 20, 2011	70.80	72.15	70.79	72.15	104,278	+1.25(+1.76%)
May 19, 2011	71.54	71.60	70.51	70.90	104,641	-0.45(-0.63%)
May 18, 2011	71.62	72.18	71.33	71.35	77,814	-0.04(-0.06%)
May 17, 2011	71.46	71.66	70.87	71.39	47,074	+0.08(+0.11%)
May 16, 2011	71.03	71.54	70.40	71.31	69,349	+0.28(+0.39%)
May 13, 2011	70.66	71.03	70.12	71.03	58,453	+0.71(+1.01%)
May 12, 2011	70.13	70.75	70.01	70.32	79,190	-0.48(-0.68%)
May 11, 2011	69.86	70.87	69.73	70.80	123,436	+1.15(+1.65%)
May 10, 2011	70.02	70.45	69.41	69.65	76,251	-1.28(-1.80%)
May 09, 2011	70.77	71.01	70.30	70.93	70,097	+0.63(+0.90%)
May 06, 2011	70.23	70.30	69.33	70.30	59,569	+0.56(+0.80%)
May 05, 2011	69.78	70.75	69.51	69.74	140,707	-0.63(-0.90%)
May 04, 2011	67.66	70.53	67.66	70.37	247,481	+2.44(+3.59%)
May 03, 2011	69.01	69.02	67.60	67.93	54,027	-0.99(-1.44%)
May 02, 2011	67.83	69.14	68.80	68.92	73,329	+1.13(+1.67%)
Apr 29, 2011	67.91	67.91	67.09	67.79	59,312	-0.03(-0.04%)
Apr 28, 2011	66.83	67.87	66.55	67.82	91,214	+0.87(+1.30%)
Apr 27, 2011	67.83	68.00	66.66	66.95	103,259	-0.97(-1.43%)
Apr 26, 2011	68.00	68.40	67.72	67.92	57,135	-0.18(-0.26%)
Apr 25, 2011	68.29	68.31	67.91	68.10	29,335	-0.19(-0.28%)
Apr 21, 2011	68.00	68.38	67.60	68.29	65,419	+0.54(+0.80%)
Apr 20, 2011	67.84	68.00	67.51	67.75	115,137	-0.09(-0.13%)
Apr 19, 2011	67.52	67.98	66.88	67.84	90,001	+0.07(+0.10%)
Apr 18, 2011	67.03	68.03	66.50	67.77	55,231	+0.97(+1.45%)
Apr 15, 2011	66.58	67.10	66.42	66.80	147,952	+0.01(+0.01%)
Apr 14, 2011	66.87	67.20	66.54	66.79	95,480	-0.09(-0.13%)
Apr 13, 2011	67.00	67.37	66.70	66.88	122,717	-0.19(-0.28%)
Apr 12, 2011	66.82	67.34	66.13	67.07	90,738	-0.35(-0.52%)
Apr 11, 2011	66.34	67.47	66.34	67.42	153,493	+0.73(+1.09%)
Apr 08, 2011	65.51	66.75	65.51	66.69	256,969	+0.52(+0.79%)
Apr 07, 2011	66.35	66.84	66.00	66.17	29,244	-0.24(-0.36%)
Apr 06, 2011	67.28	67.52	66.24	66.41	160,962	-0.76(-1.13%)
Apr 05, 2011	67.00	67.25	66.47	67.17	177,252	+0.64(+0.96%)
Apr 04, 2011	66.02	66.61	65.66	66.53	213,919	+0.54(+0.82%)
Apr 01, 2011	66.10	66.69	65.37	65.99	91,140	-0.07(-0.11%)
Mar 31, 2011	65.46	66.54	64.76	66.06	135,493	+0.63(+0.96%)
Mar 30, 2011	65.13	65.60	64.59	65.43	117,785	+0.45(+0.69%)
Mar 29, 2011	65.70	66.30	64.91	64.98	163,748	-0.72(-1.10%)
Mar 28, 2011	66.17	66.44	65.55	65.70	75,715	-0.50(-0.76%)
Mar 25, 2011	66.51	66.99	66.20	66.20	97,315	-0.55(-0.82%)
Mar 24, 2011	67.37	67.54	66.53	66.75	94,055	-0.94(-1.39%)
Mar 23, 2011	67.41	67.90	66.50	67.69	94,924	-0.30(-0.44%)
Mar 22, 2011	69.16	69.60	67.99	67.99	86,407	-1.12(-1.62%)
Mar 21, 2011	68.00	69.50	68.43	69.11	154,748	+2.08(+3.10%)
Mar 18, 2011	65.31	67.78	65.31	67.03	291,351	+1.33(+2.02%)
Mar 17, 2011	65.89	66.10	65.28	65.70	168,200	+0.34(+0.52%)
Mar 16, 2011	65.75	66.23	65.00	65.36	75,177	-0.95(-1.43%)
Mar 15, 2011	65.92	66.40	64.68	66.31	66,048	-0.03(-0.05%)
Mar 14, 2011	65.53	66.54	65.47	66.34	83,777	+0.64(+0.97%)
Mar 11, 2011	66.80	66.80	65.49	65.70	155,583	-1.52(-2.26%)
Mar 10, 2011	68.40	69.04	67.06	67.22	126,122	-1.23(-1.80%)
Mar 09, 2011	68.00	68.50	68.00	68.45	67,007	+0.50(+0.74%)
Mar 08, 2011	68.74	69.19	67.88	67.95	151,962	-0.21(-0.31%)
Mar 07, 2011	68.12	68.25	67.52	68.16	85,204	+0.14(+0.21%)
Mar 04, 2011	69.35	69.35	68.01	68.02	129,362	-1.33(-1.92%)
Mar 03, 2011	68.90	69.36	68.31	69.35	105,128	+0.00(+0.00%)
Mar 02, 2011	68.07	69.36	68.01	69.35	70,403	+1.25(+1.84%)
Mar 01, 2011	68.19	68.67	67.75	68.10	38,145	+0.01(+0.01%)
Feb 28, 2011	68.72	68.97	67.94	68.09	102,543	-0.66(-0.96%)
Feb 25, 2011	68.26	68.75	68.22	68.75	68,346	+0.19(+0.28%)
Feb 24, 2011	68.55	68.87	68.36	68.56	62,171	-0.27(-0.39%)
Feb 23, 2011	69.80	69.80	68.55	68.83	112,321	-1.00(-1.43%)
Feb 22, 2011	70.62	70.69	69.21	69.83	84,597	-0.90(-1.27%)
Feb 18, 2011	70.62	71.00	70.01	70.73	116,284	+0.10(+0.14%)
Feb 17, 2011	69.04	70.63	68.51	70.63	153,684	+1.63(+2.36%)
Feb 16, 2011	69.70	69.70	68.80	69.00	203,800	-0.40(-0.58%)
Feb 15, 2011	69.70	69.74	69.05	69.40	54,375	-0.50(-0.72%)
Feb 14, 2011	70.50	70.50	69.27	69.90	64,774	-0.10(-0.14%)
Feb 11, 2011	70.25	70.77	69.96	70.00	51,192	-0.25(-0.36%)
Feb 10, 2011	69.75	70.93	69.75	70.25	163,634	+0.35(+0.50%)
Feb 09, 2011	68.00	70.25	67.67	69.90	222,422	+2.02(+2.98%)
Feb 08, 2011	68.60	68.61	67.21	67.88	332,189	-0.79(-1.15%)
Feb 07, 2011	70.00	70.08	68.39	68.67	217,044	-1.27(-1.82%)
Feb 04, 2011	70.63	70.75	69.94	69.94	95,875	-0.70(-0.99%)
Feb 03, 2011	70.98	71.00	70.15	70.64	127,573	-0.11(-0.16%)
Feb 02, 2011	71.64	71.96	70.60	70.75	97,635	-0.96(-1.34%)

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.