Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

WN – George Weston Limited

Last update: September 16, 2025 at 10:24 a.m.   (Real-time)

  • Last price: 83.830
  • Net change: -0.960
  • Bid price: 83.780
  • Ask price: 83.840
  • 30-day historical volatility: 308.51%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 591
Volume: 3
Open interest: 337
Volume: 0
September 19, 2025 23.60 24.05 25.00 0 0 0 60.00 0 0.14 0.14 0 0 0
September 19, 2025 20.25 20.70 21.70 0 0 0 63.33 0 0.14 0.14 0 0 0
September 19, 2025 16.95 17.35 18.35 0 0 0 66.67 0 0.14 0.14 0 0 0
September 19, 2025 13.60 14.05 15.00 0 0 0 70.00 0 0.14 0.14 0 30 0
September 19, 2025 11.95 12.35 13.35 0 0 0 71.67 0 0.14 0.14 0 0 0
September 19, 2025 10.30 10.70 11.70 0 0 0 73.33 0 0.14 0.14 0 30 0
September 19, 2025 8.65 9.05 10.00 0 0 0 75.00 0 0.14 0.14 0 0 0
September 19, 2025 6.95 7.35 8.35 0 0 0 76.67 0 0.15 0.14 0 0 0
September 19, 2025 5.30 5.70 6.70 0 0 0 78.33 0 0.14 0.14 0 0 0
September 19, 2025 3.60 4.05 5.05 0 0 0 80.00 0 0.14 0.19 0 0 0
September 19, 2025 2.15 2.45 3.40 0 0 0 81.67 0.02 0.24 0.17 0 12 0
September 19, 2025 1.85 2.20 3.10 0 0 0 82.00 0.03 0.31 0.20 0 0 0
September 19, 2025 0.90 1.25 1.90 0 0 0 83.33 0.41 0.70 0.39 0 15 0
September 19, 2025 0.50 0.90 1.40 0 0 0 84.00 0.70 1.00 0.55 0 0 0
September 19, 2025 0.05 0.27 0.50 0 0 0 86.00 2.05 2.50 1.70 0 1 0
September 19, 2025 0 0.18 0.33 0 0 0 86.67 2.70 3.15 2.25 0 12 0
September 19, 2025 0 0.49 0.49 0 19 0 88.00 3.95 4.45 3.45 0 0 0
September 19, 2025 0 0.14 0.19 0 19 0 90.00 6.00 6.40 5.45 0 6 0
September 19, 2025 0 0.14 0.14 0 10 0 92.00 8.00 8.40 7.45 0 0 0
September 19, 2025 0 0.15 0.14 0 21 0 93.33 9.30 9.75 8.75 0 0 0
September 19, 2025 0 0.14 0.14 0 20 0 94.00 10.00 10.40 9.45 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 96.00 12.00 12.40 11.45 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 96.67 12.65 13.05 12.05 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 98.00 14.00 14.40 13.45 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 100.00 16.00 16.40 15.45 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 103.33 19.30 19.75 18.75 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 106.67 22.65 23.05 22.05 0 0 0
October 17, 2025 7.90 8.35 0 0 0 0 76.00 0.02 0.30 0 0 0 0
October 17, 2025 7.30 7.70 8.65 0 0 0 76.67 0.04 0.33 0.29 0 0 0
October 17, 2025 6.05 6.50 0 0 0 0 78.00 0.13 0.44 0 0 0 0
October 17, 2025 5.75 6.20 7.05 0 0 0 78.33 0.17 0.45 0.40 0 0 0
October 17, 2025 4.35 4.75 5.60 0 0 0 80.00 0.42 0.70 0.55 0 5 0
October 17, 2025 3.15 3.50 4.25 0 0 0 81.67 0.85 1.05 0.85 0 0 0
October 17, 2025 2.90 3.20 4.00 0 0 0 82.00 0.95 1.15 0.90 0 0 0
October 17, 2025 2.05 2.30 3.00 0 0 0 83.33 1.40 1.65 1.25 0 6 0
October 17, 2025 1.65 1.95 2.50 0 0 0 84.00 1.70 1.95 1.50 0 2 0
October 17, 2025 0.85 1.05 1.45 0 0 0 86.00 2.85 3.15 2.45 0 5 0
October 17, 2025 0.65 0.85 0.75 -0.45 0 3 86.67 3.25 3.65 2.95 0 0 0
October 17, 2025 0.26 0.60 0.80 0 0 0 88.00 4.25 4.65 3.90 0 4 0
October 17, 2025 0.07 0.31 0.44 0 10 0 90.00 6.00 6.45 5.60 0 5 0
October 17, 2025 0.01 0.26 0.30 0 86 0 92.00 7.95 8.50 7.55 0 0 0
October 17, 2025 0 0.24 0.24 0 20 0 93.33 9.25 9.90 8.80 0 0 0
October 17, 2025 0 0.23 0.24 0 0 0 94.00 9.95 10.50 9.50 0 0 0
October 17, 2025 0 0.21 0.27 0 0 0 96.00 11.55 12.50 11.50 0 0 0
October 17, 2025 0 0.21 0.27 0 6 0 96.67 12.20 13.15 12.15 0 0 0
October 17, 2025 0 0.21 0.27 0 0 0 98.00 13.55 14.50 13.50 0 0 0
October 17, 2025 0 0.21 0.26 0 0 0 100.00 15.55 16.50 15.50 0 0 0
October 17, 2025 0 0.21 0.26 0 0 0 103.33 18.85 19.85 18.80 0 0 0
October 17, 2025 0 0.21 0.26 0 0 0 106.67 22.20 23.10 22.15 0 0 0
November 21, 2025 8.25 8.95 0 0 0 0 76.00 0.32 0.70 0 0 0 0
November 21, 2025 7.70 8.40 9.25 0 0 0 76.67 0.40 0.80 0.70 0 0 0
November 21, 2025 6.55 7.25 0 0 0 0 78.00 0.60 0.95 0 0 0 0
November 21, 2025 6.20 7.05 7.85 0 0 0 78.33 0.65 1.00 0.90 0 0 0
November 21, 2025 5.10 5.55 6.45 0 0 0 80.00 1.05 1.35 1.15 0 0 0
November 21, 2025 3.95 4.35 5.05 0 0 0 81.67 1.55 1.80 1.50 0 0 0
November 21, 2025 3.75 4.10 4.85 0 0 0 82.00 1.65 1.90 1.60 0 0 0
November 21, 2025 2.85 3.30 3.90 0 0 0 83.33 2.15 2.40 2.00 0 3 0
November 21, 2025 2.50 2.90 3.50 0 0 0 84.00 2.30 2.70 2.30 0 0 0
November 21, 2025 1.65 1.95 2.40 0 0 0 86.00 3.35 3.85 3.25 0 0 0
November 21, 2025 1.35 1.70 2.10 0 0 0 86.67 3.70 4.25 3.65 0 0 0
November 21, 2025 0.90 1.25 1.60 0 1 0 88.00 4.65 5.20 4.50 0 0 0
November 21, 2025 0.42 0.85 1.05 0 8 0 90.00 6.05 6.85 6.00 0 0 0
November 21, 2025 0.21 0.55 0.70 0 0 0 92.00 7.85 8.65 7.75 0 0 0
November 21, 2025 0.05 0.49 0.50 0 0 0 93.33 9.15 9.90 8.95 0 0 0
November 21, 2025 0.03 0.47 0.49 0 0 0 94.00 9.80 10.55 9.55 0 0 0
November 21, 2025 0.01 0.38 0.41 0 0 0 96.00 11.40 12.55 11.55 0 0 0
November 21, 2025 0.01 0.36 0.39 0 0 0 96.67 12.10 13.20 12.25 0 0 0
November 21, 2025 0.01 0.34 0.37 0 0 0 98.00 13.40 14.55 13.55 0 0 0
November 21, 2025 0 0.33 0.34 0 0 0 100.00 15.40 16.55 15.55 0 0 0
November 21, 2025 0 0.31 0.32 0 0 0 103.33 18.75 19.95 18.90 0 0 0
November 21, 2025 0 0.29 0.39 0 0 0 106.67 22.10 23.20 22.25 0 0 0
December 19, 2025 24.00 24.50 25.45 0 0 0 60.00 0.01 0.38 0.38 0 0 0
December 19, 2025 20.70 21.25 22.15 0 0 0 63.33 0.01 0.41 0.41 0 0 0
December 19, 2025 17.30 17.95 18.90 0 18 0 66.67 0.01 0.45 0.45 0 54 0
December 19, 2025 14.10 14.80 15.75 0 0 0 70.00 0.13 0.41 0.35 0 0 0
December 19, 2025 11.15 11.70 12.60 0 0 0 73.33 0.36 0.65 0.65 0 6 0
December 19, 2025 8.75 9.25 0 0 0 0 76.00 0.65 0.95 0 0 0 0
December 19, 2025 8.15 8.70 9.55 0 0 0 76.67 0.75 1.05 0.95 0 12 0
December 19, 2025 7.15 7.55 0 0 0 0 78.00 1.00 1.30 0 0 0 0
December 19, 2025 6.65 7.30 8.15 0 0 0 78.33 1.05 1.35 1.20 0 0 0
December 19, 2025 5.45 5.95 6.85 0 0 0 80.00 1.45 1.75 1.50 0 30 0
December 19, 2025 4.45 4.80 5.50 0 0 0 81.67 1.95 2.25 1.95 0 0 0
December 19, 2025 4.15 4.60 5.30 0 0 0 82.00 2.05 2.35 2.05 0 0 0
December 19, 2025 3.40 3.75 4.40 0 0 0 83.33 2.45 2.90 2.50 0 0 0
December 19, 2025 3.00 3.40 3.95 0 0 0 84.00 2.80 3.20 2.75 0 0 0
December 19, 2025 2.05 2.40 2.90 0 0 0 86.00 3.80 4.30 3.75 0 0 0
December 19, 2025 1.75 2.15 2.55 0 0 0 86.67 4.15 4.70 4.10 0 0 0
December 19, 2025 1.30 1.70 2.05 0 0 0 88.00 4.95 5.60 4.90 0 0 0
December 19, 2025 0.85 1.20 1.45 0 60 0 90.00 6.45 7.20 6.30 0 0 0
December 19, 2025 0.45 0.80 0.95 0 0 0 92.00 8.20 8.85 8.00 0 0 0
December 19, 2025 0.28 0.60 0.75 0 0 0 93.33 9.20 10.05 9.20 0 0 0
December 19, 2025 0.18 0.55 0.65 0 0 0 94.00 9.85 10.70 9.75 0 0 0
December 19, 2025 0.02 0.49 0.45 0 0 0 96.00 11.95 12.45 11.45 0 0 0
December 19, 2025 0.02 0.49 0.38 0 0 0 96.67 12.15 13.25 12.20 0 0 0
December 19, 2025 0.01 0.45 0.49 0 0 0 98.00 13.45 14.65 13.60 0 0 0
December 19, 2025 0.01 0.40 0.43 0 0 0 100.00 15.45 16.65 15.60 0 0 0
December 19, 2025 0.01 0.36 0.47 0 0 0 103.33 18.75 19.90 18.90 0 0 0
December 19, 2025 0 0.36 0.36 0 0 0 106.67 22.10 23.25 22.25 0 0 0
December 19, 2025 0 0.34 0.35 0 0 0 116.67 32.10 33.25 32.25 0 0 0
January 16, 2026 8.90 9.50 0 0 0 0 76.00 0.80 1.20 0 0 0 0
January 16, 2026 8.30 8.95 9.80 0 0 0 76.67 0.90 1.30 1.15 0 0 0
January 16, 2026 7.20 7.90 0 0 0 0 78.00 1.15 1.50 0 0 0 0
January 16, 2026 7.00 7.65 8.40 0 0 0 78.33 1.25 1.60 1.40 0 0 0
January 16, 2026 5.70 6.40 7.20 0 0 0 80.00 1.65 2.00 1.80 0 0 0
January 16, 2026 4.70 5.10 5.80 0 3 0 81.67 2.15 2.50 2.20 0 0 0
January 16, 2026 4.50 4.90 5.60 0 0 0 82.00 2.30 2.65 2.35 0 0 0
January 16, 2026 3.70 4.10 4.70 0 0 0 83.33 2.75 3.20 2.80 0 0 0
January 16, 2026 3.35 3.70 4.30 0 0 0 84.00 3.05 3.50 3.10 0 0 0
January 16, 2026 2.35 2.75 3.25 0 0 0 86.00 4.05 4.55 4.05 0 0 0
January 16, 2026 2.10 2.50 2.95 0 0 0 86.67 4.40 4.95 4.40 0 75 0
January 16, 2026 1.65 2.05 2.45 0 1 0 88.00 5.20 5.80 5.20 0 10 0
January 16, 2026 1.00 1.50 1.80 0 7 0 90.00 6.55 7.30 6.65 0 0 0
January 16, 2026 0.70 1.00 1.30 0 0 0 92.00 8.20 8.90 8.20 0 0 0
January 16, 2026 0.45 0.85 1.05 0 0 0 93.33 9.40 10.15 9.30 0 0 0
January 16, 2026 0.35 0.75 0.90 0 0 0 94.00 9.80 10.85 9.90 0 0 0
January 16, 2026 0.16 0.55 0.65 0 0 0 96.00 11.95 12.55 11.60 0 0 0
January 16, 2026 0.11 0.46 0.60 0 0 0 96.67 12.60 13.20 12.25 0 0 0
January 16, 2026 0.03 0.49 0.44 0 0 0 98.00 13.35 14.65 13.50 0 0 0
January 16, 2026 0.01 0.49 0.49 0 0 0 100.00 15.35 16.65 15.65 0 0 0
January 16, 2026 0 0.41 0.41 0 0 0 106.67 22.05 23.35 22.30 0 0 0
February 20, 2026 9.35 10.00 0 0 0 0 76.00 1.05 1.40 0 0 0 0
February 20, 2026 8.65 9.45 10.25 0 0 0 76.67 1.15 1.60 1.50 0 0 0
February 20, 2026 7.75 8.40 0 0 0 0 78.00 1.50 1.80 0 0 0 0
February 20, 2026 7.40 8.15 8.90 0 0 0 78.33 1.55 1.90 1.85 0 0 0
February 20, 2026 6.25 6.90 7.70 0 0 0 80.00 2.05 2.40 2.25 0 0 0
February 20, 2026 5.20 5.80 6.50 0 0 0 81.67 2.60 3.05 2.75 0 0 0
February 20, 2026 5.00 5.60 6.30 0 0 0 82.00 2.60 3.10 2.85 0 0 0
February 20, 2026 4.20 4.80 5.40 0 0 0 83.33 3.20 3.70 3.35 0 0 0
February 20, 2026 3.85 4.40 5.05 0 0 0 84.00 3.40 4.00 3.60 0 0 0
February 20, 2026 2.85 3.45 4.00 0 0 0 86.00 4.40 5.00 4.60 0 0 0
February 20, 2026 2.60 3.15 3.60 0 0 0 86.67 4.80 5.40 4.90 0 0 0
February 20, 2026 2.00 2.65 3.00 0 0 0 88.00 5.50 6.20 5.70 0 0 0
February 20, 2026 1.40 2.00 2.35 0 0 0 90.00 6.80 7.65 7.00 0 0 0
February 20, 2026 0.90 1.50 1.60 0 0 0 92.00 8.35 9.30 8.60 0 0 0
February 20, 2026 0.75 1.20 1.40 0 0 0 93.33 9.55 10.35 9.50 0 0 0
February 20, 2026 0.60 1.10 1.30 0 0 0 94.00 9.95 10.85 10.05 0 0 0
February 20, 2026 0.31 0.80 0.95 0 0 0 96.00 11.60 12.80 11.95 0 0 0
February 20, 2026 0.24 0.70 0.85 0 0 0 96.67 12.65 13.25 12.55 0 0 0
February 20, 2026 0.14 0.55 0.70 0 0 0 98.00 13.95 14.55 13.55 0 0 0
February 20, 2026 0.02 0.49 0.50 0 0 0 100.00 15.30 16.65 15.60 0 0 0
February 20, 2026 0.01 0.49 0.49 0 0 0 106.67 21.95 23.35 22.30 0 0 0
March 20, 2026 17.80 18.75 19.60 0 0 0 66.67 0.30 0.65 0.60 0 0 0
March 20, 2026 14.50 15.65 16.40 0 0 0 70.00 0.50 0.90 0.85 0 0 0
March 20, 2026 11.65 12.90 13.55 0 258 0 73.33 0.85 1.30 1.35 0 0 0
March 20, 2026 10.40 11.10 12.00 0 0 0 75.00 1.15 1.60 1.55 0 0 0
March 20, 2026 9.15 9.80 10.65 0 0 0 76.67 1.50 1.90 1.85 0 3 0
March 20, 2026 6.60 7.40 8.10 0 0 0 80.00 2.35 2.75 2.65 0 0 0
March 20, 2026 4.60 5.25 5.90 0 0 0 83.33 3.45 4.00 3.80 0 3 0
March 20, 2026 3.70 4.40 4.90 0 0 0 85.00 4.25 4.90 4.55 0 0 0
March 20, 2026 2.95 3.65 4.15 0 0 0 86.67 5.10 5.80 5.40 0 0 0
March 20, 2026 1.65 2.40 2.75 0 0 0 90.00 7.20 8.10 7.50 0 0 0
March 20, 2026 0.80 1.55 1.75 0 6 0 93.33 9.65 10.50 9.80 0 0 0
March 20, 2026 0.70 1.20 1.40 0 0 0 95.00 11.05 12.00 11.25 0 0 0
March 20, 2026 0.10 0.55 0.70 0 18 0 100.00 15.85 16.55 15.60 0 0 0
March 20, 2026 0.01 0.49 0.49 0 0 0 106.67 21.95 23.35 22.35 0 0 0
March 20, 2026 0.01 0.47 0.49 0 0 0 116.67 31.95 33.35 32.35 0 0 0
March 20, 2026 0 0.47 0.49 0 0 0 120.00 35.30 36.65 35.75 0 0 0
June 19, 2026 15.25 16.05 16.90 0 0 0 70.00 0.80 1.30 1.30 0 0 0
June 19, 2026 12.35 13.35 14.10 0 0 0 73.33 1.30 1.80 1.80 0 0 0
June 19, 2026 11.05 12.00 12.85 0 0 0 75.00 1.60 2.10 2.05 0 0 0
June 19, 2026 9.80 10.60 11.35 0 0 0 76.67 1.95 2.60 2.40 0 6 0
June 19, 2026 7.45 8.25 8.95 0 0 0 80.00 2.90 3.50 3.30 0 0 0
June 19, 2026 4.60 5.40 5.95 0 0 0 85.00 4.90 5.60 5.25 0 2 0
June 19, 2026 3.80 4.60 5.00 0 0 0 86.67 5.70 6.60 6.10 0 0 0
June 19, 2026 2.55 3.35 3.75 0 0 0 90.00 7.75 8.60 8.10 0 0 0
June 19, 2026 1.65 2.10 2.70 0 0 0 93.33 10.00 11.10 10.30 0 0 0
June 19, 2026 1.30 1.80 2.30 0 0 0 95.00 11.35 12.40 11.80 0 0 0
June 19, 2026 0.50 1.00 1.10 0 0 0 100.00 15.65 16.95 16.10 0 0 0
June 19, 2026 0.02 0.49 0.55 0 0 0 106.67 21.90 23.50 22.45 0 0 0
June 19, 2026 0.01 0.49 0.49 0 0 0 116.67 31.90 33.50 32.45 0 0 0
June 19, 2026 0.01 0.49 0.49 0 0 0 120.00 35.25 36.85 35.75 0 0 0