George Weston Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 193.00 | 195.65 | 188.54 | 189.36 | 60.996 | 352,587 |
| 2024-05-27 | 195.67 | 195.97 | 193.50 | 193.77 | 62.417 | 166,083 |
| 2024-05-24 | 195.40 | 198.25 | 195.27 | 195.58 | 63.000 | 386,646 |
| 2024-05-23 | 194.74 | 195.39 | 192.69 | 194.79 | 62.745 | 337,485 |
| 2024-05-22 | 192.02 | 195.41 | 190.21 | 193.90 | 62.459 | 400,878 |
| 2024-05-21 | 190.65 | 192.62 | 190.65 | 192.02 | 61.853 | 702,184 |
| 2024-05-17 | 190.86 | 191.43 | 188.86 | 191.31 | 61.624 | 194,979 |
| 2024-05-16 | 188.93 | 191.57 | 188.93 | 190.87 | 61.483 | 411,807 |
| 2024-05-15 | 190.61 | 191.56 | 184.95 | 189.58 | 61.067 | 202,383 |
| 2024-05-14 | 190.07 | 191.92 | 189.88 | 190.65 | 61.412 | 276,402 |
| 2024-05-13 | 190.29 | 191.58 | 188.99 | 190.82 | 61.467 | 363,162 |
| 2024-05-10 | 190.18 | 191.38 | 189.60 | 190.00 | 61.202 | 290,121 |
| 2024-05-09 | 190.50 | 191.24 | 188.14 | 188.98 | 60.874 | 263,175 |
| 2024-05-08 | 187.00 | 194.02 | 186.99 | 190.50 | 61.364 | 551,836 |
| 2024-05-07 | 188.83 | 190.17 | 187.17 | 187.33 | 60.342 | 361,278 |
| 2024-05-06 | 186.48 | 188.92 | 185.73 | 188.83 | 60.826 | 370,437 |
| 2024-05-03 | 184.95 | 185.92 | 184.73 | 185.50 | 59.753 | 310,515 |
| 2024-05-02 | 183.63 | 184.82 | 183.55 | 184.63 | 59.473 | 295,884 |
| 2024-05-01 | 179.77 | 183.65 | 179.77 | 182.75 | 58.867 | 334,383 |
| 2024-04-30 | 183.02 | 183.66 | 180.80 | 181.17 | 58.358 | 412,419 |
| 2024-04-29 | 183.68 | 186.40 | 182.97 | 183.94 | 59.250 | 312,873 |
| 2024-04-26 | 183.85 | 185.91 | 181.22 | 184.17 | 59.325 | 231,912 |
| 2024-04-25 | 181.18 | 184.48 | 178.87 | 183.83 | 59.215 | 245,511 |
| 2024-04-24 | 180.41 | 183.00 | 180.41 | 182.18 | 58.684 | 254,580 |
| 2024-04-23 | 180.98 | 182.03 | 180.06 | 180.82 | 58.245 | 309,540 |
| 2024-04-22 | 178.01 | 180.60 | 178.01 | 180.41 | 58.113 | 187,326 |
| 2024-04-19 | 176.81 | 178.84 | 176.81 | 177.84 | 57.286 | 211,644 |
| 2024-04-18 | 177.55 | 178.34 | 175.48 | 177.06 | 57.034 | 769,228 |
| 2024-04-17 | 176.23 | 178.49 | 174.77 | 177.42 | 57.150 | 415,725 |
| 2024-04-16 | 177.33 | 177.33 | 175.51 | 175.66 | 56.583 | 411,000 |
| 2024-04-15 | 177.30 | 179.42 | 177.04 | 177.25 | 57.095 | 254,526 |
| 2024-04-12 | 176.24 | 177.00 | 174.90 | 175.84 | 56.641 | 225,897 |
| 2024-04-11 | 178.98 | 180.41 | 176.68 | 176.87 | 56.973 | 253,623 |
| 2024-04-10 | 178.42 | 179.72 | 178.21 | 178.40 | 57.466 | 369,783 |
| 2024-04-09 | 179.74 | 179.74 | 176.88 | 179.32 | 57.762 | 453,747 |
| 2024-04-08 | 178.46 | 180.22 | 177.53 | 179.01 | 57.662 | 278,343 |
| 2024-04-05 | 175.53 | 179.44 | 175.01 | 178.86 | 57.614 | 373,977 |
| 2024-04-04 | 180.19 | 182.00 | 174.30 | 175.50 | 56.532 | 890,077 |
| 2024-04-03 | 181.00 | 182.65 | 180.31 | 181.87 | 58.584 | 485,854 |
| 2024-04-02 | 183.13 | 183.13 | 180.51 | 181.09 | 58.332 | 417,543 |
| 2024-04-01 | 183.51 | 183.92 | 182.12 | 183.13 | 58.990 | 291,924 |
| 2024-03-28 | 184.44 | 186.21 | 181.96 | 183.01 | 58.951 | 463,863 |
| 2024-03-27 | 186.43 | 187.43 | 184.41 | 185.28 | 59.682 | 354,261 |
| 2024-03-26 | 186.43 | 187.93 | 185.50 | 185.97 | 59.904 | 469,569 |
| 2024-03-25 | 184.00 | 186.81 | 183.94 | 186.40 | 60.043 | 325,884 |
| 2024-03-22 | 183.18 | 185.24 | 182.88 | 184.75 | 59.511 | 413,415 |
| 2024-03-21 | 181.97 | 183.78 | 181.50 | 183.20 | 59.012 | 343,941 |
| 2024-03-20 | 180.95 | 182.15 | 180.46 | 181.56 | 58.484 | 306,714 |
| 2024-03-19 | 180.06 | 182.00 | 177.17 | 180.78 | 58.233 | 366,015 |
| 2024-03-18 | 180.17 | 181.42 | 179.53 | 180.06 | 58.001 | 386,673 |
| 2024-03-15 | 180.14 | 181.40 | 179.30 | 180.17 | 58.036 | 1,603,592 |
| 2024-03-14 | 182.06 | 182.59 | 179.89 | 180.36 | 58.097 | 333,399 |
| 2024-03-13 | 183.78 | 184.97 | 182.46 | 182.75 | 58.637 | 420,531 |
| 2024-03-12 | 181.64 | 183.91 | 181.64 | 183.02 | 58.724 | 190,059 |
| 2024-03-11 | 180.15 | 182.88 | 180.15 | 181.69 | 58.297 | 380,931 |
| 2024-03-08 | 182.26 | 183.68 | 181.40 | 181.94 | 58.378 | 346,698 |
| 2024-03-07 | 176.89 | 181.80 | 176.89 | 181.66 | 58.288 | 397,233 |
| 2024-03-06 | 175.83 | 177.75 | 175.51 | 176.50 | 56.632 | 304,017 |
| 2024-03-05 | 176.79 | 177.10 | 175.44 | 175.82 | 56.414 | 196,017 |
| 2024-03-04 | 178.21 | 179.98 | 175.95 | 176.12 | 56.510 | 362,598 |
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.