George Weston Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	157.27	160.68	157.27	158.09	50.505	248,382
2023-12-01	159.69	160.43	158.12	159.92	51.089	506,413
2023-11-30	162.00	162.21	158.09	159.15	50.843	1,658,720
2023-11-29	162.10	163.09	160.70	162.17	51.808	355,683
2023-11-28	165.09	165.78	162.95	162.95	52.057	369,486
2023-11-27	163.98	165.58	162.47	165.46	52.859	337,752
2023-11-24	164.12	164.86	163.63	163.96	52.380	95,466
2023-11-23	164.64	167.31	163.62	164.12	52.431	133,038
2023-11-22	157.65	166.01	157.48	165.70	52.936	659,338
2023-11-21	160.97	160.99	155.00	155.32	49.620	572,794
2023-11-20	164.12	165.38	163.74	164.64	52.597	250,743
2023-11-17	163.68	164.74	160.11	164.44	52.533	360,834
2023-11-16	161.85	164.42	161.85	164.08	52.418	445,206
2023-11-15	168.13	168.19	162.11	162.18	51.811	529,015
2023-11-14	165.40	168.74	165.36	167.67	53.565	300,021
2023-11-13	165.74	166.38	165.34	165.80	52.968	133,977
2023-11-10	164.94	165.68	163.51	165.28	52.801	256,410
2023-11-09	163.91	165.64	163.62	164.39	52.517	251,811
2023-11-08	163.76	165.16	163.60	163.68	52.290	456,018
2023-11-07	163.21	164.00	162.72	163.42	52.207	370,758
2023-11-06	160.80	164.21	160.24	163.45	52.217	561,985
2023-11-03	157.80	161.26	157.60	160.83	51.380	407,379
2023-11-02	150.62	158.15	150.62	157.70	50.380	349,545
2023-11-01	151.00	154.29	150.68	153.70	49.102	373,866
2023-10-31	149.62	150.81	148.43	150.42	48.054	421,329
2023-10-30	146.81	149.63	145.20	149.15	47.648	352,740
2023-10-27	145.71	146.06	145.04	145.36	46.438	271,959
2023-10-26	146.73	147.76	145.63	145.87	46.601	289,254
2023-10-25	145.03	148.10	145.03	146.71	46.869	293,679
2023-10-24	146.60	147.38	145.38	145.70	46.546	185,400
2023-10-23	145.02	147.35	144.95	146.74	46.879	277,860
2023-10-20	145.27	146.79	144.41	145.32	46.425	411,144
2023-10-19	147.41	148.29	145.58	146.01	46.645	310,836
2023-10-18	149.62	150.25	147.93	147.93	47.259	407,757
2023-10-17	149.75	151.05	148.68	150.35	48.032	237,171
2023-10-16	149.86	151.43	148.47	150.74	48.156	285,690
2023-10-13	152.17	153.28	149.58	149.69	47.821	343,614
2023-10-12	150.84	152.02	150.21	151.55	48.415	231,699
2023-10-11	149.52	151.22	148.97	150.85	48.192	510,064
2023-10-10	150.80	151.73	149.95	150.08	47.946	478,249
2023-10-06	151.09	151.59	148.60	150.50	48.080	249,903
2023-10-05	152.28	153.49	151.17	152.00	48.559	453,879
2023-10-04	151.94	153.90	150.44	152.78	48.808	386,634
2023-10-03	150.57	152.98	150.05	151.34	48.348	395,472
2023-10-02	150.24	152.37	150.00	151.44	48.380	297,078
2023-09-29	152.37	152.67	150.19	150.63	48.121	435,660
2023-09-28	148.94	151.98	148.94	151.96	48.546	417,708
2023-09-27	150.49	152.50	146.77	148.90	47.569	387,525
2023-09-26	149.66	151.28	149.34	149.85	47.872	337,860
2023-09-25	150.95	152.79	150.16	150.19	47.981	383,331
2023-09-22	152.28	153.14	151.00	151.10	48.271	327,072
2023-09-21	153.92	154.53	151.96	152.40	48.687	492,412
2023-09-20	152.99	154.28	152.42	153.95	49.182	230,073
2023-09-19	154.37	155.70	152.67	152.70	48.783	327,006
2023-09-18	154.68	155.55	153.20	155.39	49.642	384,957
2023-09-15	152.73	156.05	152.73	154.61	49.393	2,016,827
2023-09-14	154.66	156.11	154.08	155.87	49.795	441,957
2023-09-13	153.00	154.96	152.52	154.58	49.155	640,642
2023-09-12	152.27	153.62	151.98	152.87	48.612	387,423
2023-09-11	152.15	153.00	151.83	152.42	48.469	245,232

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.