George Weston Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 177.68 | 180.99 | 177.19 | 179.03 | 57.444 | 257,769 |
| 2024-02-29 | 178.52 | 180.38 | 176.81 | 177.76 | 57.036 | 778,606 |
| 2024-02-28 | 179.04 | 184.42 | 178.24 | 178.50 | 57.274 | 356,706 |
| 2024-02-27 | 178.93 | 181.48 | 178.18 | 181.11 | 58.111 | 242,808 |
| 2024-02-26 | 180.82 | 182.90 | 180.24 | 181.51 | 58.240 | 186,594 |
| 2024-02-23 | 179.30 | 180.81 | 178.15 | 180.61 | 57.951 | 296,250 |
| 2024-02-22 | 176.60 | 179.36 | 175.41 | 179.26 | 57.518 | 230,061 |
| 2024-02-21 | 175.96 | 176.39 | 175.19 | 175.35 | 56.263 | 139,152 |
| 2024-02-20 | 173.86 | 176.23 | 173.74 | 175.99 | 56.468 | 327,108 |
| 2024-02-16 | 172.19 | 174.34 | 171.26 | 173.65 | 55.718 | 207,120 |
| 2024-02-15 | 172.60 | 173.35 | 171.24 | 172.25 | 55.268 | 203,883 |
| 2024-02-14 | 168.28 | 171.66 | 168.18 | 171.34 | 54.976 | 267,102 |
| 2024-02-13 | 169.65 | 169.95 | 166.78 | 167.58 | 53.770 | 302,745 |
| 2024-02-12 | 171.04 | 172.07 | 170.41 | 170.51 | 54.710 | 115,788 |
| 2024-02-09 | 170.64 | 170.83 | 169.66 | 170.59 | 54.736 | 138,096 |
| 2024-02-08 | 170.16 | 172.39 | 168.93 | 170.39 | 54.672 | 215,127 |
| 2024-02-07 | 170.52 | 172.65 | 170.12 | 171.16 | 54.919 | 130,311 |
| 2024-02-06 | 170.76 | 171.11 | 170.11 | 170.52 | 54.713 | 183,702 |
| 2024-02-05 | 173.51 | 174.00 | 171.30 | 171.42 | 55.002 | 166,659 |
| 2024-02-02 | 172.25 | 173.98 | 171.80 | 173.74 | 55.747 | 158,565 |
| 2024-02-01 | 172.39 | 173.55 | 171.43 | 173.18 | 55.567 | 202,146 |
| 2024-01-31 | 172.92 | 174.00 | 170.93 | 171.30 | 54.964 | 440,241 |
| 2024-01-30 | 173.86 | 174.20 | 171.82 | 172.92 | 55.483 | 209,961 |
| 2024-01-29 | 170.54 | 173.63 | 170.54 | 173.48 | 55.663 | 199,896 |
| 2024-01-26 | 172.96 | 172.97 | 170.86 | 171.22 | 54.938 | 164,037 |
| 2024-01-25 | 172.40 | 173.56 | 171.09 | 173.33 | 55.615 | 205,521 |
| 2024-01-24 | 171.38 | 173.06 | 171.13 | 172.49 | 55.345 | 421,653 |
| 2024-01-23 | 170.94 | 172.00 | 170.44 | 171.09 | 54.896 | 423,435 |
| 2024-01-22 | 172.00 | 172.58 | 171.09 | 171.44 | 55.009 | 292,113 |
| 2024-01-19 | 172.58 | 172.58 | 170.77 | 171.25 | 54.948 | 283,611 |
| 2024-01-18 | 168.77 | 172.68 | 168.77 | 172.30 | 55.284 | 264,537 |
| 2024-01-17 | 170.50 | 170.61 | 167.22 | 168.40 | 54.033 | 402,465 |
| 2024-01-16 | 169.85 | 171.94 | 168.01 | 171.85 | 55.140 | 280,464 |
| 2024-01-15 | 168.48 | 170.84 | 168.48 | 170.39 | 54.672 | 94,488 |
| 2024-01-12 | 170.47 | 171.44 | 167.52 | 169.23 | 54.299 | 235,230 |
| 2024-01-11 | 167.30 | 169.60 | 167.19 | 169.45 | 54.370 | 259,743 |
| 2024-01-10 | 165.06 | 167.10 | 165.04 | 166.99 | 53.581 | 326,865 |
| 2024-01-09 | 163.91 | 166.60 | 163.70 | 165.39 | 53.067 | 340,812 |
| 2024-01-08 | 163.61 | 164.78 | 163.00 | 164.07 | 52.644 | 309,084 |
| 2024-01-05 | 163.23 | 164.09 | 161.46 | 163.63 | 52.503 | 243,021 |
| 2024-01-04 | 163.40 | 163.59 | 161.77 | 163.59 | 52.490 | 365,106 |
| 2024-01-03 | 164.27 | 165.36 | 163.20 | 163.66 | 52.512 | 210,648 |
| 2024-01-02 | 162.34 | 165.60 | 162.34 | 165.21 | 53.010 | 251,082 |
| 2023-12-29 | 162.93 | 164.51 | 161.45 | 164.50 | 52.782 | 183,066 |
| 2023-12-28 | 163.07 | 164.35 | 163.02 | 163.42 | 52.435 | 142,278 |
| 2023-12-27 | 161.28 | 163.43 | 161.28 | 163.05 | 52.316 | 191,307 |
| 2023-12-22 | 159.96 | 161.82 | 159.92 | 161.58 | 51.845 | 230,850 |
| 2023-12-21 | 158.92 | 161.01 | 158.92 | 160.64 | 51.543 | 171,876 |
| 2023-12-20 | 158.99 | 160.12 | 158.08 | 158.60 | 50.889 | 499,435 |
| 2023-12-19 | 157.06 | 159.55 | 157.06 | 159.37 | 51.136 | 382,302 |
| 2023-12-18 | 157.27 | 157.79 | 155.49 | 156.99 | 50.372 | 369,597 |
| 2023-12-15 | 158.65 | 159.39 | 156.39 | 156.66 | 50.266 | 1,736,534 |
| 2023-12-14 | 163.77 | 163.80 | 157.11 | 159.15 | 51.065 | 649,132 |
| 2023-12-13 | 162.54 | 164.10 | 160.95 | 164.02 | 52.399 | 460,797 |
| 2023-12-12 | 162.69 | 163.00 | 160.44 | 162.45 | 51.897 | 552,874 |
| 2023-12-11 | 160.53 | 162.88 | 160.53 | 162.53 | 51.923 | 261,336 |
| 2023-12-08 | 161.78 | 162.95 | 161.52 | 161.52 | 51.600 | 237,606 |
| 2023-12-07 | 163.33 | 163.33 | 160.41 | 162.31 | 51.853 | 331,113 |
| 2023-12-06 | 161.00 | 163.01 | 158.53 | 161.91 | 51.725 | 336,621 |
| 2023-12-05 | 157.01 | 162.07 | 156.60 | 161.04 | 51.447 | 624,499 |
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.