George Weston Limited (TSX: WN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		106.94	106.94	106.94	0	-1.63(-1.50%)
Dec 30, 2015	109.14	109.30	108.29	108.57	51,154	-0.63(-0.58%)
Dec 29, 2015	108.20	109.77	107.55	109.20	76,723	+1.89(+1.76%)
Dec 24, 2015		107.31	107.31	107.31	0	+0.14(+0.13%)
Dec 23, 2015	108.25	108.25	106.01	107.17	63,317	-0.62(-0.58%)
Dec 22, 2015	107.58	107.95	105.93	107.79	108,881	+0.27(+0.25%)
Dec 21, 2015	107.75	108.55	106.80	107.52	134,508	+0.34(+0.32%)
Dec 18, 2015	106.50	107.62	106.40	107.18	277,156	+0.24(+0.22%)
Dec 17, 2015	107.37	107.87	105.73	106.94	135,320	-0.37(-0.34%)
Dec 16, 2015	105.54	107.40	105.46	107.31	184,291	+2.01(+1.91%)
Dec 15, 2015	106.22	106.22	104.44	105.30	252,027	+0.30(+0.29%)
Dec 14, 2015	105.46	105.98	104.24	105.00	416,464	+0.15(+0.14%)
Dec 11, 2015	106.09	106.75	104.67	104.85	346,602	-1.95(-1.83%)
Dec 10, 2015	105.70	107.72	105.40	106.80	440,150	-0.80(-0.74%)
Dec 09, 2015	107.06	107.64	106.00	107.60	277,737	+0.17(+0.16%)
Dec 08, 2015	106.94	107.69	106.17	107.43	164,737	-1.00(-0.92%)
Dec 07, 2015	106.70	108.65	106.17	108.43	183,599	+1.73(+1.62%)
Dec 04, 2015	108.12	108.67	106.23	106.70	155,526	-1.19(-1.10%)
Dec 03, 2015	109.85	109.85	107.26	107.89	114,984	-1.54(-1.41%)
Dec 02, 2015	109.48	110.11	108.36	109.43	190,864	+0.15(+0.14%)
Dec 01, 2015	109.73	110.32	108.97	109.28	263,087	+0.05(+0.05%)
Nov 30, 2015	110.07	110.39	108.96	109.23	336,867	-0.50(-0.46%)
Nov 27, 2015	111.98	111.99	108.81	109.73	121,248	-2.31(-2.06%)
Nov 26, 2015	113.00	113.00	111.29	112.04	77,886	-1.15(-1.02%)
Nov 25, 2015	110.96	114.78	110.65	113.19	544,961	+3.19(+2.90%)
Nov 24, 2015	109.39	111.12	108.21	110.00	218,309	+1.37(+1.26%)
Nov 23, 2015		109.29	108.26	108.63	130,115	+0.21(+0.19%)
Nov 20, 2015	109.25	109.25	107.96	108.42	109,292	-0.45(-0.41%)
Nov 19, 2015	110.04	110.19	107.42	108.87	135,950	-1.17(-1.06%)
Nov 18, 2015	109.76	111.32	109.41	110.04	140,218	+0.44(+0.40%)
Nov 17, 2015	108.70	109.75	108.35	109.60	121,829	+1.11(+1.02%)
Nov 16, 2015	105.26	108.72	105.25	108.49	89,320	+3.23(+3.07%)
Nov 13, 2015	105.80	106.80	105.19	105.26	94,302	-0.54(-0.51%)
Nov 12, 2015	107.93	108.05	105.76	105.80	423,566	-2.25(-2.08%)
Nov 11, 2015	107.69	109.00	107.35	108.05	110,697	+0.67(+0.62%)
Nov 10, 2015	108.29	108.76	107.05	107.38	93,272	-1.22(-1.12%)
Nov 09, 2015		109.93	107.60	108.60	96,666	-1.58(-1.43%)
Nov 06, 2015	111.48	111.51	109.05	110.18	99,152	-1.11(-1.00%)
Nov 05, 2015	111.05	111.61	110.69	111.29	98,270	+0.26(+0.23%)
Nov 04, 2015	110.46	111.77	110.36	111.03	115,131	+0.82(+0.74%)
Nov 03, 2015	109.06	110.27	108.27	110.21	133,875	+1.21(+1.11%)
Nov 02, 2015	110.35	110.64	108.66	109.00	117,412	-1.12(-1.02%)
Oct 30, 2015		111.57	109.26	110.12	187,637	-1.26(-1.13%)
Oct 29, 2015	112.34	112.34	110.30	111.38	72,898	-0.96(-0.85%)
Oct 28, 2015	111.71	112.73	111.17	112.34	98,482	+0.66(+0.59%)
Oct 27, 2015	112.06	113.06	111.31	111.68	96,003	-0.48(-0.43%)
Oct 26, 2015	113.92	113.99	111.85	112.16	138,183	-1.55(-1.36%)
Oct 23, 2015	114.52	114.86	113.26	113.71	77,074	-0.15(-0.13%)
Oct 22, 2015	112.12	114.47	112.12	113.86	96,898	+1.78(+1.59%)
Oct 21, 2015	111.90	112.66	111.39	112.08	72,001	+0.73(+0.66%)
Oct 20, 2015	111.45	112.05	111.30	111.35	82,964	+0.01(+0.01%)
Oct 19, 2015	110.01	111.52	109.94	111.34	88,251	+1.33(+1.21%)
Oct 16, 2015	111.03	111.34	110.00	110.01	390,330	-0.21(-0.19%)
Oct 15, 2015	109.30	110.36	109.21	110.22	140,517	+1.10(+1.01%)
Oct 14, 2015	109.35	110.32	108.85	109.12	138,204	-0.44(-0.40%)
Oct 13, 2015	107.13	110.32	106.91	109.56	222,724	+3.09(+2.90%)
Oct 09, 2015		106.47	106.47	106.47	0	-0.40(-0.37%)
Oct 08, 2015	107.23	108.12	106.54	106.87	173,147	+0.13(+0.12%)
Oct 07, 2015	107.77	107.82	106.67	106.74	102,360	-0.49(-0.46%)
Oct 06, 2015	109.00	109.38	107.15	107.23	104,378	-1.70(-1.56%)
Oct 05, 2015	108.96	110.63	108.93	108.93	420,508	+0.59(+0.54%)
Oct 02, 2015	106.70	108.56	106.20	108.34	183,857	+1.31(+1.22%)

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.