Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,542.64 -2,041.63 (-3.26%) CMC Crypto 200
1,305.05 -29.87 (-2.24%)
George Weston Limited (WN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 196.97 | 201.45 | 195.96 | 201.44 | 201.44 | 141,000 |
| 28 Jun 2024 | 197.23 | 197.83 | 196.29 | 196.79 | 196.79 | 105,600 |
| 27 Jun 2024 | 195.20 | 197.61 | 195.20 | 197.14 | 197.14 | 146,300 |
| 26 Jun 2024 | 194.62 | 196.11 | 193.55 | 195.20 | 195.20 | 125,300 |
| 25 Jun 2024 | 193.70 | 195.70 | 190.54 | 195.59 | 195.59 | 118,500 |
| 24 Jun 2024 | 188.24 | 194.25 | 187.02 | 193.94 | 193.94 | 155,500 |
| 21 Jun 2024 | 187.38 | 189.22 | 186.22 | 187.74 | 187.74 | 906,900 |
| 20 Jun 2024 | 188.28 | 189.57 | 186.36 | 187.67 | 187.67 | 163,000 |
| 19 Jun 2024 | 189.71 | 190.07 | 188.01 | 188.83 | 188.83 | 70,300 |
| 18 Jun 2024 | 190.08 | 190.66 | 189.02 | 189.71 | 189.71 | 215,700 |
| 17 Jun 2024 | 189.23 | 190.74 | 188.01 | 190.44 | 190.44 | 187,100 |
| 14 Jun 2024 | 189.92 | 190.47 | 188.55 | 189.32 | 189.32 | 160,200 |
| 14 Jun 2024 | 0.82 Dividend | |||||
| 13 Jun 2024 | 191.89 | 193.23 | 191.52 | 191.87 | 191.05 | 102,500 |
| 12 Jun 2024 | 193.75 | 196.40 | 191.81 | 192.89 | 192.07 | 237,000 |
| 11 Jun 2024 | 194.22 | 196.00 | 193.17 | 193.38 | 192.55 | 166,200 |
| 10 Jun 2024 | 194.00 | 196.22 | 193.95 | 194.80 | 193.97 | 227,000 |
| 07 Jun 2024 | 196.70 | 197.00 | 194.77 | 195.26 | 194.43 | 199,400 |
| 06 Jun 2024 | 196.96 | 198.68 | 195.81 | 196.79 | 195.95 | 198,500 |
| 05 Jun 2024 | 196.61 | 197.99 | 194.23 | 196.47 | 195.63 | 297,100 |
| 04 Jun 2024 | 194.76 | 196.61 | 194.32 | 195.48 | 194.64 | 131,100 |
| 03 Jun 2024 | 193.27 | 195.13 | 193.27 | 194.85 | 194.02 | 193,100 |
| 31 May 2024 | 193.87 | 194.03 | 191.22 | 193.64 | 192.81 | 313,800 |
| 30 May 2024 | 190.50 | 194.00 | 190.23 | 192.87 | 192.05 | 146,200 |
| 29 May 2024 | 189.00 | 192.92 | 189.00 | 191.04 | 190.22 | 153,300 |
| 28 May 2024 | 193.00 | 195.65 | 188.54 | 189.36 | 188.55 | 117,500 |
| 27 May 2024 | 195.67 | 195.97 | 193.50 | 193.77 | 192.94 | 55,400 |
| 24 May 2024 | 195.40 | 198.25 | 195.27 | 195.58 | 194.74 | 128,900 |
| 23 May 2024 | 194.74 | 195.39 | 192.69 | 194.79 | 193.96 | 112,500 |
| 22 May 2024 | 192.02 | 195.41 | 190.21 | 193.90 | 193.07 | 133,600 |
| 21 May 2024 | 190.65 | 192.62 | 190.65 | 192.02 | 191.20 | 234,100 |
| 17 May 2024 | 190.86 | 191.43 | 188.86 | 191.31 | 190.49 | 65,000 |
| 16 May 2024 | 188.93 | 191.57 | 188.93 | 190.87 | 190.05 | 137,300 |
| 15 May 2024 | 190.61 | 191.56 | 184.95 | 189.58 | 188.77 | 67,500 |
| 14 May 2024 | 190.07 | 191.92 | 189.88 | 190.65 | 189.84 | 92,100 |
| 13 May 2024 | 190.29 | 191.58 | 188.99 | 190.82 | 190.00 | 121,100 |
| 10 May 2024 | 190.18 | 191.38 | 189.60 | 190.00 | 189.19 | 96,700 |
| 09 May 2024 | 190.50 | 191.24 | 188.14 | 188.98 | 188.17 | 87,700 |
| 08 May 2024 | 187.00 | 194.02 | 186.99 | 190.50 | 189.69 | 183,900 |
| 07 May 2024 | 188.83 | 190.17 | 187.17 | 187.33 | 186.53 | 120,400 |
| 06 May 2024 | 186.48 | 188.92 | 185.73 | 188.83 | 188.02 | 123,500 |
| 03 May 2024 | 184.95 | 185.92 | 184.73 | 185.50 | 184.71 | 103,500 |
| 02 May 2024 | 183.63 | 184.82 | 183.55 | 184.63 | 183.84 | 98,600 |
| 01 May 2024 | 179.77 | 183.65 | 179.77 | 182.75 | 181.97 | 111,500 |
| 30 Apr 2024 | 183.02 | 183.66 | 180.80 | 181.17 | 180.40 | 137,500 |
| 29 Apr 2024 | 183.68 | 186.40 | 182.97 | 183.94 | 183.15 | 104,300 |
| 26 Apr 2024 | 183.85 | 185.91 | 181.22 | 184.17 | 183.38 | 77,300 |
| 25 Apr 2024 | 181.18 | 184.48 | 178.87 | 183.83 | 183.04 | 81,800 |
| 24 Apr 2024 | 180.41 | 183.00 | 180.41 | 182.18 | 181.40 | 84,900 |
| 23 Apr 2024 | 180.98 | 182.03 | 180.06 | 180.82 | 180.05 | 103,200 |
| 22 Apr 2024 | 178.01 | 180.60 | 178.01 | 180.41 | 179.64 | 62,400 |
| 19 Apr 2024 | 176.81 | 178.84 | 176.81 | 177.84 | 177.08 | 70,500 |
| 18 Apr 2024 | 177.55 | 178.34 | 175.48 | 177.06 | 176.30 | 256,400 |
| 17 Apr 2024 | 176.23 | 178.49 | 174.77 | 177.42 | 176.66 | 138,600 |
| 16 Apr 2024 | 177.33 | 177.33 | 175.51 | 175.66 | 174.91 | 137,000 |
| 15 Apr 2024 | 177.30 | 179.42 | 177.04 | 177.25 | 176.49 | 84,800 |
| 12 Apr 2024 | 176.24 | 177.00 | 174.90 | 175.84 | 175.09 | 75,300 |
| 11 Apr 2024 | 178.98 | 180.41 | 176.68 | 176.87 | 176.11 | 84,500 |
| 10 Apr 2024 | 178.42 | 179.73 | 178.21 | 178.40 | 177.64 | 123,300 |
| 09 Apr 2024 | 179.74 | 179.74 | 176.88 | 179.32 | 178.55 | 151,200 |
| 08 Apr 2024 | 178.46 | 180.22 | 177.53 | 179.01 | 178.24 | 92,800 |
| 05 Apr 2024 | 175.53 | 179.44 | 175.01 | 178.86 | 178.10 | 124,700 |
| 04 Apr 2024 | 180.19 | 182.00 | 174.30 | 175.50 | 174.75 | 296,700 |
| 03 Apr 2024 | 181.00 | 182.66 | 180.31 | 181.87 | 181.09 | 162,000 |
| 02 Apr 2024 | 183.13 | 183.13 | 180.51 | 181.09 | 180.32 | 139,200 |
| 01 Apr 2024 | 183.51 | 183.92 | 182.13 | 183.13 | 182.35 | 97,300 |
| 28 Mar 2024 | 184.44 | 186.21 | 181.96 | 183.01 | 182.23 | 154,600 |
| 27 Mar 2024 | 186.43 | 187.43 | 184.41 | 185.28 | 184.49 | 118,100 |
| 26 Mar 2024 | 186.43 | 187.93 | 185.50 | 185.97 | 185.18 | 156,500 |
| 25 Mar 2024 | 184.00 | 186.81 | 183.94 | 186.40 | 185.60 | 108,600 |
| 22 Mar 2024 | 183.18 | 185.24 | 182.88 | 184.75 | 183.96 | 137,800 |
| 21 Mar 2024 | 181.97 | 183.78 | 181.50 | 183.20 | 182.42 | 114,600 |
| 20 Mar 2024 | 180.95 | 182.15 | 180.46 | 181.56 | 180.78 | 102,200 |
| 19 Mar 2024 | 180.06 | 182.00 | 177.17 | 180.78 | 180.01 | 122,000 |
| 18 Mar 2024 | 180.17 | 181.42 | 179.54 | 180.06 | 179.29 | 128,900 |
| 15 Mar 2024 | 180.14 | 181.40 | 179.30 | 180.17 | 179.40 | 534,500 |
| 14 Mar 2024 | 182.06 | 182.59 | 179.89 | 180.36 | 179.59 | 111,100 |
| 14 Mar 2024 | 0.713 Dividend | |||||
| 13 Mar 2024 | 183.78 | 184.97 | 182.46 | 182.75 | 181.26 | 140,200 |
| 12 Mar 2024 | 181.64 | 183.91 | 181.64 | 183.02 | 181.53 | 63,200 |
| 11 Mar 2024 | 180.15 | 182.88 | 180.15 | 181.69 | 180.21 | 127,000 |
| 08 Mar 2024 | 182.26 | 183.68 | 181.40 | 181.94 | 180.46 | 115,600 |
| 07 Mar 2024 | 176.89 | 181.80 | 176.89 | 181.66 | 180.18 | 132,400 |
| 06 Mar 2024 | 175.83 | 177.75 | 175.51 | 176.50 | 175.06 | 101,300 |
| 05 Mar 2024 | 176.79 | 177.10 | 175.44 | 175.82 | 174.39 | 65,300 |
| 04 Mar 2024 | 178.21 | 179.98 | 175.95 | 176.12 | 174.68 | 120,800 |
| 01 Mar 2024 | 177.68 | 180.99 | 177.19 | 179.03 | 177.57 | 85,900 |
| 29 Feb 2024 | 178.52 | 180.38 | 176.81 | 177.76 | 176.31 | 259,500 |
| 28 Feb 2024 | 179.04 | 184.42 | 178.24 | 178.50 | 177.04 | 118,900 |
| 27 Feb 2024 | 178.93 | 181.48 | 178.18 | 181.11 | 179.63 | 80,900 |
| 26 Feb 2024 | 180.82 | 182.90 | 180.24 | 181.51 | 180.03 | 62,200 |
| 23 Feb 2024 | 179.30 | 180.81 | 178.15 | 180.61 | 179.14 | 98,800 |
| 22 Feb 2024 | 176.60 | 179.36 | 175.41 | 179.26 | 177.80 | 76,700 |
| 21 Feb 2024 | 175.96 | 176.39 | 175.19 | 175.35 | 173.92 | 46,400 |
| 20 Feb 2024 | 173.86 | 176.23 | 173.74 | 175.99 | 174.55 | 109,000 |
| 16 Feb 2024 | 172.19 | 174.34 | 171.26 | 173.65 | 172.23 | 69,000 |
| 15 Feb 2024 | 172.60 | 173.35 | 171.24 | 172.25 | 170.84 | 68,000 |
| 14 Feb 2024 | 168.28 | 171.66 | 168.18 | 171.34 | 169.94 | 89,000 |
| 13 Feb 2024 | 169.65 | 169.95 | 166.78 | 167.58 | 166.21 | 100,900 |
| 12 Feb 2024 | 171.04 | 172.07 | 170.41 | 170.51 | 169.12 | 38,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.