U.S. markets open in 7 hours 43 minutes
F S&P 500
5,525.00 +8.00 (+0.15%) F Dow Jones
39,925.00 +81.00 (+0.20%) F Nasdaq
19,807.75 +57.00 (+0.29%) E-mini Russell 2000 Index Futur
2,059.70 +6.90 (+0.34%) Petróleo
81.74 +0.11 (+0.13%) Oro
2,340.60 -3.80 (-0.16%)
George Weston Limited (WN.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13 jun 2024 | 191.89 | 193.23 | 191.52 | 191.87 | 191.87 | 102,500 |
| 12 jun 2024 | 193.75 | 196.40 | 191.81 | 192.89 | 192.89 | 237,000 |
| 11 jun 2024 | 194.22 | 196.00 | 193.17 | 193.38 | 193.38 | 166,200 |
| 10 jun 2024 | 194.00 | 196.22 | 193.95 | 194.80 | 194.80 | 227,000 |
| 07 jun 2024 | 196.70 | 197.00 | 194.77 | 195.26 | 195.26 | 199,400 |
| 06 jun 2024 | 196.96 | 198.68 | 195.81 | 196.79 | 196.79 | 198,500 |
| 05 jun 2024 | 196.61 | 197.99 | 194.23 | 196.47 | 196.47 | 297,100 |
| 04 jun 2024 | 194.76 | 196.61 | 194.32 | 195.48 | 195.48 | 131,100 |
| 03 jun 2024 | 193.27 | 195.13 | 193.27 | 194.85 | 194.85 | 193,100 |
| 31 may 2024 | 193.87 | 194.03 | 191.22 | 193.64 | 193.64 | 313,800 |
| 30 may 2024 | 190.50 | 194.00 | 190.23 | 192.87 | 192.87 | 146,200 |
| 29 may 2024 | 189.00 | 192.92 | 189.00 | 191.04 | 191.04 | 153,300 |
| 28 may 2024 | 193.00 | 195.65 | 188.54 | 189.36 | 189.36 | 117,500 |
| 27 may 2024 | 195.67 | 195.97 | 193.50 | 193.77 | 193.77 | 55,400 |
| 24 may 2024 | 195.40 | 198.25 | 195.27 | 195.58 | 195.58 | 128,900 |
| 23 may 2024 | 194.74 | 195.39 | 192.69 | 194.79 | 194.79 | 112,500 |
| 22 may 2024 | 192.02 | 195.41 | 190.21 | 193.90 | 193.90 | 133,600 |
| 21 may 2024 | 190.65 | 192.62 | 190.65 | 192.02 | 192.02 | 234,100 |
| 17 may 2024 | 190.86 | 191.43 | 188.86 | 191.31 | 191.31 | 65,000 |
| 16 may 2024 | 188.93 | 191.57 | 188.93 | 190.87 | 190.87 | 137,300 |
| 15 may 2024 | 190.61 | 191.56 | 184.95 | 189.58 | 189.58 | 67,500 |
| 14 may 2024 | 190.07 | 191.92 | 189.88 | 190.65 | 190.65 | 92,100 |
| 13 may 2024 | 190.29 | 191.58 | 188.99 | 190.82 | 190.82 | 121,100 |
| 10 may 2024 | 190.18 | 191.38 | 189.60 | 190.00 | 190.00 | 96,700 |
| 09 may 2024 | 190.50 | 191.24 | 188.14 | 188.98 | 188.98 | 87,700 |
| 08 may 2024 | 187.00 | 194.02 | 186.99 | 190.50 | 190.50 | 183,900 |
| 07 may 2024 | 188.83 | 190.17 | 187.17 | 187.33 | 187.33 | 120,400 |
| 06 may 2024 | 186.48 | 188.92 | 185.73 | 188.83 | 188.83 | 123,500 |
| 03 may 2024 | 184.95 | 185.92 | 184.73 | 185.50 | 185.50 | 103,500 |
| 02 may 2024 | 183.63 | 184.82 | 183.55 | 184.63 | 184.63 | 98,600 |
| 01 may 2024 | 179.77 | 183.65 | 179.77 | 182.75 | 182.75 | 111,500 |
| 30 abr 2024 | 183.02 | 183.66 | 180.80 | 181.17 | 181.17 | 137,500 |
| 29 abr 2024 | 183.68 | 186.40 | 182.97 | 183.94 | 183.94 | 104,300 |
| 26 abr 2024 | 183.85 | 185.91 | 181.22 | 184.17 | 184.17 | 77,300 |
| 25 abr 2024 | 181.18 | 184.48 | 178.87 | 183.83 | 183.83 | 81,800 |
| 24 abr 2024 | 180.41 | 183.00 | 180.41 | 182.18 | 182.18 | 84,900 |
| 23 abr 2024 | 180.98 | 182.03 | 180.06 | 180.82 | 180.82 | 103,200 |
| 22 abr 2024 | 178.01 | 180.60 | 178.01 | 180.41 | 180.41 | 62,400 |
| 19 abr 2024 | 176.81 | 178.84 | 176.81 | 177.84 | 177.84 | 70,500 |
| 18 abr 2024 | 177.55 | 178.34 | 175.48 | 177.06 | 177.06 | 256,400 |
| 17 abr 2024 | 176.23 | 178.49 | 174.77 | 177.42 | 177.42 | 138,600 |
| 16 abr 2024 | 177.33 | 177.33 | 175.51 | 175.66 | 175.66 | 137,000 |
| 15 abr 2024 | 177.30 | 179.42 | 177.04 | 177.25 | 177.25 | 84,800 |
| 12 abr 2024 | 176.24 | 177.00 | 174.90 | 175.84 | 175.84 | 75,300 |
| 11 abr 2024 | 178.98 | 180.41 | 176.68 | 176.87 | 176.87 | 84,500 |
| 10 abr 2024 | 178.42 | 179.73 | 178.21 | 178.40 | 178.40 | 123,300 |
| 09 abr 2024 | 179.74 | 179.74 | 176.88 | 179.32 | 179.32 | 151,200 |
| 08 abr 2024 | 178.46 | 180.22 | 177.53 | 179.01 | 179.01 | 92,800 |
| 05 abr 2024 | 175.53 | 179.44 | 175.01 | 178.86 | 178.86 | 124,700 |
| 04 abr 2024 | 180.19 | 182.00 | 174.30 | 175.50 | 175.50 | 296,700 |
| 03 abr 2024 | 181.00 | 182.66 | 180.31 | 181.87 | 181.87 | 162,000 |
| 02 abr 2024 | 183.13 | 183.13 | 180.51 | 181.09 | 181.09 | 139,200 |
| 01 abr 2024 | 183.51 | 183.92 | 182.13 | 183.13 | 183.13 | 97,300 |
| 28 mar 2024 | 184.44 | 186.21 | 181.96 | 183.01 | 183.01 | 154,600 |
| 27 mar 2024 | 186.43 | 187.43 | 184.41 | 185.28 | 185.28 | 118,100 |
| 26 mar 2024 | 186.43 | 187.93 | 185.50 | 185.97 | 185.97 | 156,500 |
| 25 mar 2024 | 184.00 | 186.81 | 183.94 | 186.40 | 186.40 | 108,600 |
| 22 mar 2024 | 183.18 | 185.24 | 182.88 | 184.75 | 184.75 | 137,800 |
| 21 mar 2024 | 181.97 | 183.78 | 181.50 | 183.20 | 183.20 | 114,600 |
| 20 mar 2024 | 180.95 | 182.15 | 180.46 | 181.56 | 181.56 | 102,200 |
| 19 mar 2024 | 180.06 | 182.00 | 177.17 | 180.78 | 180.78 | 122,000 |
| 18 mar 2024 | 180.17 | 181.42 | 179.54 | 180.06 | 180.06 | 128,900 |
| 15 mar 2024 | 180.14 | 181.40 | 179.30 | 180.17 | 180.17 | 534,500 |
| 14 mar 2024 | 182.06 | 182.59 | 179.89 | 180.36 | 180.36 | 111,100 |
| 13 mar 2024 | 183.78 | 184.97 | 182.46 | 182.75 | 182.75 | 140,200 |
| 12 mar 2024 | 181.64 | 183.91 | 181.64 | 183.02 | 183.02 | 63,200 |
| 11 mar 2024 | 180.15 | 182.88 | 180.15 | 181.69 | 181.69 | 127,000 |
| 08 mar 2024 | 182.26 | 183.68 | 181.40 | 181.94 | 181.94 | 115,600 |
| 07 mar 2024 | 176.89 | 181.80 | 176.89 | 181.66 | 181.66 | 132,400 |
| 06 mar 2024 | 175.83 | 177.75 | 175.51 | 176.50 | 176.50 | 101,300 |
| 05 mar 2024 | 176.79 | 177.10 | 175.44 | 175.82 | 175.82 | 65,300 |
| 04 mar 2024 | 178.21 | 179.98 | 175.95 | 176.12 | 176.12 | 120,800 |
| 01 mar 2024 | 177.68 | 180.99 | 177.19 | 179.03 | 179.03 | 85,900 |
| 29 feb 2024 | 178.52 | 180.38 | 176.81 | 177.76 | 177.76 | 259,500 |
| 28 feb 2024 | 179.04 | 184.42 | 178.24 | 178.50 | 178.50 | 118,900 |
| 27 feb 2024 | 178.93 | 181.48 | 178.18 | 181.11 | 181.11 | 80,900 |
| 26 feb 2024 | 180.82 | 182.90 | 180.24 | 181.51 | 181.51 | 62,200 |
| 23 feb 2024 | 179.30 | 180.81 | 178.15 | 180.61 | 180.61 | 98,800 |
| 22 feb 2024 | 176.60 | 179.36 | 175.41 | 179.26 | 179.26 | 76,700 |
| 21 feb 2024 | 175.96 | 176.39 | 175.19 | 175.35 | 175.35 | 46,400 |
| 20 feb 2024 | 173.86 | 176.23 | 173.74 | 175.99 | 175.99 | 109,000 |
| 16 feb 2024 | 172.19 | 174.34 | 171.26 | 173.65 | 173.65 | 69,000 |
| 15 feb 2024 | 172.60 | 173.35 | 171.24 | 172.25 | 172.25 | 68,000 |
| 14 feb 2024 | 168.28 | 171.66 | 168.18 | 171.34 | 171.34 | 89,000 |
| 13 feb 2024 | 169.65 | 169.95 | 166.78 | 167.58 | 167.58 | 100,900 |
| 12 feb 2024 | 171.04 | 172.07 | 170.41 | 170.51 | 170.51 | 38,600 |
| 09 feb 2024 | 170.64 | 170.83 | 169.66 | 170.59 | 170.59 | 46,000 |
| 08 feb 2024 | 170.16 | 172.39 | 168.93 | 170.39 | 170.39 | 71,700 |
| 07 feb 2024 | 170.52 | 172.65 | 170.12 | 171.16 | 171.16 | 43,400 |
| 06 feb 2024 | 170.76 | 171.11 | 170.11 | 170.52 | 170.52 | 61,200 |
| 05 feb 2024 | 173.51 | 174.00 | 171.30 | 171.42 | 171.42 | 55,600 |
| 02 feb 2024 | 172.25 | 173.98 | 171.80 | 173.74 | 173.74 | 52,900 |
| 01 feb 2024 | 172.39 | 173.55 | 171.43 | 173.18 | 173.18 | 67,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.