George Weston Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 218.01 | 219.34 | 217.37 | 219.22 | 70.918 | 284,109 |
| 2024-08-21 | 215.10 | 217.93 | 215.10 | 217.84 | 70.471 | 384,015 |
| 2024-08-20 | 214.58 | 215.96 | 214.49 | 215.87 | 69.834 | 213,078 |
| 2024-08-19 | 216.29 | 217.87 | 214.56 | 214.94 | 69.533 | 491,977 |
| 2024-08-16 | 217.84 | 217.84 | 216.18 | 216.89 | 70.164 | 291,717 |
| 2024-08-15 | 215.65 | 219.28 | 215.48 | 218.74 | 70.763 | 293,922 |
| 2024-08-14 | 213.00 | 215.10 | 212.21 | 214.93 | 69.530 | 189,309 |
| 2024-08-13 | 209.79 | 213.15 | 208.59 | 213.08 | 68.932 | 244,440 |
| 2024-08-12 | 207.15 | 208.82 | 205.51 | 208.49 | 67.447 | 273,885 |
| 2024-08-09 | 208.21 | 208.89 | 206.79 | 207.17 | 67.020 | 245,592 |
| 2024-08-08 | 207.02 | 209.33 | 207.02 | 207.50 | 67.126 | 307,953 |
| 2024-08-07 | 208.23 | 208.23 | 204.47 | 205.57 | 66.502 | 318,681 |
| 2024-08-06 | 205.17 | 208.64 | 205.17 | 207.43 | 67.104 | 520,747 |
| 2024-08-02 | 210.03 | 212.85 | 208.21 | 210.23 | 68.010 | 325,086 |
| 2024-08-01 | 214.73 | 215.94 | 210.83 | 211.46 | 68.407 | 442,242 |
| 2024-07-31 | 213.52 | 215.83 | 211.72 | 213.82 | 69.171 | 280,131 |
| 2024-07-30 | 212.59 | 215.90 | 210.30 | 212.90 | 68.873 | 254,856 |
| 2024-07-29 | 213.38 | 214.29 | 211.38 | 211.81 | 68.521 | 214,143 |
| 2024-07-26 | 213.31 | 217.28 | 211.66 | 213.49 | 69.064 | 212,235 |
| 2024-07-25 | 213.30 | 214.13 | 209.97 | 213.58 | 69.093 | 315,330 |
| 2024-07-24 | 212.37 | 215.48 | 211.91 | 214.05 | 69.245 | 192,201 |
| 2024-07-23 | 211.71 | 213.10 | 210.58 | 213.07 | 68.928 | 267,003 |
| 2024-07-22 | 212.00 | 212.15 | 210.71 | 211.74 | 68.498 | 174,924 |
| 2024-07-19 | 206.71 | 211.11 | 206.63 | 210.90 | 68.226 | 261,057 |
| 2024-07-18 | 207.31 | 208.88 | 205.79 | 206.29 | 66.735 | 392,367 |
| 2024-07-17 | 205.42 | 208.08 | 205.22 | 207.32 | 67.068 | 420,243 |
| 2024-07-16 | 207.59 | 209.27 | 206.53 | 206.96 | 66.952 | 226,152 |
| 2024-07-15 | 208.96 | 210.44 | 208.23 | 208.42 | 67.424 | 254,862 |
| 2024-07-12 | 208.17 | 209.91 | 207.88 | 208.49 | 67.447 | 301,611 |
| 2024-07-11 | 207.82 | 209.10 | 207.50 | 208.17 | 67.343 | 271,002 |
| 2024-07-10 | 205.36 | 209.36 | 205.22 | 208.05 | 67.304 | 496,657 |
| 2024-07-09 | 206.08 | 206.86 | 205.04 | 205.15 | 66.366 | 356,280 |
| 2024-07-08 | 203.27 | 206.73 | 203.27 | 206.57 | 66.826 | 392,175 |
| 2024-07-05 | 202.60 | 205.14 | 202.60 | 203.12 | 65.710 | 511,108 |
| 2024-07-04 | 203.49 | 208.18 | 202.83 | 202.86 | 65.625 | 111,786 |
| 2024-07-03 | 201.44 | 205.30 | 201.44 | 203.41 | 65.803 | 340,281 |
| 2024-07-02 | 196.97 | 201.45 | 195.96 | 201.44 | 65.166 | 423,099 |
| 2024-06-28 | 197.23 | 197.83 | 196.29 | 196.79 | 63.662 | 316,701 |
| 2024-06-27 | 195.20 | 197.61 | 195.20 | 197.14 | 63.775 | 439,020 |
| 2024-06-26 | 194.62 | 196.11 | 193.55 | 195.20 | 63.147 | 375,756 |
| 2024-06-25 | 193.70 | 195.70 | 190.54 | 195.59 | 63.274 | 355,599 |
| 2024-06-24 | 188.24 | 194.25 | 187.02 | 193.94 | 62.740 | 466,461 |
| 2024-06-21 | 187.38 | 189.22 | 186.22 | 187.74 | 60.734 | 2,720,799 |
| 2024-06-20 | 188.28 | 189.57 | 186.36 | 187.67 | 60.711 | 488,977 |
| 2024-06-19 | 189.71 | 190.07 | 188.01 | 188.83 | 61.087 | 211,017 |
| 2024-06-18 | 190.08 | 190.66 | 189.02 | 189.71 | 61.371 | 646,972 |
| 2024-06-17 | 189.23 | 190.74 | 188.01 | 190.44 | 61.608 | 561,322 |
| 2024-06-14 | 189.92 | 190.47 | 188.55 | 189.32 | 61.245 | 480,529 |
| 2024-06-13 | 191.89 | 193.23 | 191.52 | 191.87 | 61.805 | 307,401 |
| 2024-06-12 | 193.75 | 196.40 | 191.81 | 192.89 | 62.133 | 710,911 |
| 2024-06-11 | 194.22 | 196.00 | 193.17 | 193.38 | 62.291 | 498,625 |
| 2024-06-10 | 194.00 | 196.22 | 193.95 | 194.80 | 62.749 | 680,887 |
| 2024-06-07 | 196.70 | 197.00 | 194.77 | 195.26 | 62.897 | 598,288 |
| 2024-06-06 | 196.96 | 198.68 | 195.81 | 196.79 | 63.390 | 595,492 |
| 2024-06-05 | 196.61 | 197.99 | 194.23 | 196.47 | 63.287 | 891,319 |
| 2024-06-04 | 194.76 | 196.61 | 194.32 | 195.48 | 62.968 | 393,198 |
| 2024-06-03 | 193.27 | 195.13 | 193.27 | 194.85 | 62.765 | 579,289 |
| 2024-05-31 | 193.87 | 194.03 | 191.22 | 193.64 | 62.375 | 941,446 |
| 2024-05-30 | 190.50 | 194.00 | 190.23 | 192.87 | 62.127 | 438,549 |
| 2024-05-29 | 189.00 | 192.92 | 189.00 | 191.04 | 61.537 | 459,981 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.3220 CAD |
| 2026-06-15 | 0.3220 CAD |
| 2026-03-13 | 0.2980 CAD |
| 2025-12-15 | 0.2980 CAD |
| 2025-09-15 | 0.2980 CAD |
| 2025-06-13 | 0.8940 CAD |
| 2025-03-14 | 0.8200 CAD |
| 2024-12-13 | 0.8200 CAD |
| 2024-09-13 | 0.8200 CAD |
| 2024-06-14 | 0.8200 CAD |
| 2024-03-14 | 0.7130 CAD |
| 2023-12-14 | 0.7130 CAD |
| 2023-09-14 | 0.7130 CAD |
| 2023-06-14 | 0.7130 CAD |
| 2023-03-14 | 0.6600 CAD |
| 2022-12-14 | 0.6600 CAD |
| 2022-09-14 | 0.6600 CAD |
| 2022-06-14 | 0.6600 CAD |
| 2022-03-14 | 0.6000 CAD |
| 2021-12-14 | 0.6000 CAD |
| 2021-09-14 | 0.6000 CAD |
| 2021-06-14 | 0.5500 CAD |
| 2021-03-12 | 0.5500 CAD |
| 2020-12-14 | 0.5500 CAD |
| 2020-09-14 | 0.5250 CAD |
| 2020-06-12 | 0.5250 CAD |
| 2020-03-12 | 0.5250 CAD |
| 2019-12-12 | 0.5250 CAD |
| 2019-09-12 | 0.5250 CAD |
| 2019-06-13 | 0.5250 CAD |
| 2019-03-14 | 0.5150 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.