George Weston Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	150.39	152.54	150.38	152.15	48.383	419,133
2023-09-07	153.88	154.16	149.92	151.00	48.017	611,839
2023-09-06	153.66	154.80	152.71	154.16	49.022	563,605
2023-09-05	152.86	154.79	152.72	153.67	48.866	463,455
2023-09-01	150.54	153.09	150.11	152.70	48.558	413,784
2023-08-31	152.13	152.13	149.58	149.85	47.651	596,452
2023-08-30	152.67	153.89	152.00	152.12	48.373	314,046
2023-08-29	149.77	152.81	149.48	152.70	48.558	416,337
2023-08-28	149.39	151.76	149.37	149.93	47.677	452,562
2023-08-25	148.29	150.26	148.23	149.53	47.550	290,616
2023-08-24	147.43	148.87	147.43	148.39	47.187	398,577
2023-08-23	148.29	148.52	147.46	148.16	47.114	463,659
2023-08-22	150.14	150.30	147.65	148.26	47.146	261,012
2023-08-21	150.89	151.06	149.69	150.18	47.756	292,932
2023-08-18	152.30	152.30	150.59	150.64	47.903	374,904
2023-08-17	153.31	153.51	151.50	151.81	48.275	237,522
2023-08-16	151.48	154.58	151.36	153.29	48.745	445,779
2023-08-15	151.36	153.33	150.54	151.25	48.096	442,590
2023-08-14	153.56	154.41	151.96	152.53	48.504	277,848
2023-08-11	153.25	153.58	152.40	153.11	48.688	214,491
2023-08-10	152.45	154.46	152.45	153.20	48.717	347,829
2023-08-09	151.50	153.48	151.23	153.23	48.726	227,727
2023-08-08	151.42	151.78	149.72	151.35	48.128	422,385
2023-08-04	150.12	152.41	150.00	151.29	48.109	438,966
2023-08-03	151.47	151.47	148.61	150.14	47.744	468,318
2023-08-02	150.46	152.35	150.43	151.94	48.316	488,308
2023-08-01	150.73	152.11	149.00	151.38	48.138	324,480
2023-07-31	150.50	152.27	149.06	151.85	48.287	448,344
2023-07-28	152.93	153.39	150.05	150.06	47.718	545,077
2023-07-27	152.47	155.08	152.47	152.80	48.589	400,632
2023-07-26	156.28	156.28	152.02	152.47	48.484	633,910
2023-07-25	155.83	156.93	154.06	156.64	49.810	595,261
2023-07-24	156.20	157.48	155.18	156.96	49.912	283,416
2023-07-21	154.60	156.25	154.01	155.95	49.591	315,438
2023-07-20	152.70	154.59	152.70	154.36	49.085	213,096
2023-07-19	152.70	153.79	152.70	153.15	48.701	254,799
2023-07-18	153.68	154.23	152.63	153.35	48.764	690,388
2023-07-17	154.15	154.89	153.21	153.66	48.863	208,449
2023-07-14	152.07	154.59	151.87	154.48	49.124	404,940
2023-07-13	152.11	152.37	150.88	152.01	48.338	320,970
2023-07-12	152.96	153.19	151.48	152.26	48.418	313,488
2023-07-11	154.10	155.16	152.40	152.49	48.491	300,417
2023-07-10	153.07	154.14	153.07	153.98	48.965	611,407
2023-07-07	153.88	154.90	152.84	153.02	48.659	378,213
2023-07-06	154.55	155.68	153.12	154.09	49.000	488,794
2023-07-05	155.76	158.58	153.30	155.42	49.423	617,275
2023-07-04	156.73	157.20	155.62	156.16	49.658	169,221
2023-06-30	154.36	156.95	154.36	156.62	49.804	730,450
2023-06-29	154.32	154.60	153.26	154.36	49.085	512,335
2023-06-28	154.57	154.57	152.66	154.19	49.031	430,479
2023-06-27	155.03	155.72	152.48	153.26	48.736	930,262
2023-06-26	152.57	155.15	152.57	154.83	49.235	348,918
2023-06-23	152.21	153.97	151.81	152.35	48.446	395,307
2023-06-22	150.70	152.98	150.70	152.21	48.402	992,890
2023-06-21	153.53	153.53	150.50	150.69	47.918	774,856
2023-06-20	152.15	154.12	152.02	153.53	48.822	713,842
2023-06-19	152.13	153.81	152.07	152.65	48.542	134,481
2023-06-16	152.09	154.32	152.06	152.06	48.354	1,780,580
2023-06-15	153.90	155.03	152.89	153.13	48.694	589,216
2023-06-14	153.28	154.39	152.00	153.25	48.732	473,196

← NewerPage 14 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.