George Weston Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	153.70	155.20	153.16	154.30	48.840	371,871
2023-06-12	152.71	154.45	152.71	153.70	48.650	376,185
2023-06-09	154.82	154.82	152.58	153.09	48.457	526,645
2023-06-08	155.58	157.01	154.90	155.16	49.112	347,538
2023-06-07	156.62	157.60	155.50	155.71	49.286	520,462
2023-06-06	155.52	157.51	155.52	156.99	49.691	544,366
2023-06-05	159.65	160.82	155.85	156.18	49.435	1,338,157
2023-06-02	159.69	160.87	157.57	160.28	50.732	401,811
2023-06-01	159.25	160.60	158.51	159.09	50.356	499,855
2023-05-31	160.36	161.41	159.41	159.68	50.543	2,475,300
2023-05-30	163.60	163.66	161.19	161.51	51.122	370,677
2023-05-29	164.22	164.60	162.92	163.66	51.802	145,182
2023-05-26	165.14	165.80	164.32	164.94	52.207	391,575
2023-05-25	165.73	165.73	163.37	164.49	52.065	379,554
2023-05-24	164.29	166.16	162.99	165.82	52.486	354,339
2023-05-23	167.21	169.88	164.60	164.64	52.112	628,636
2023-05-19	167.01	169.33	167.01	168.80	53.429	471,963
2023-05-18	167.94	167.94	165.87	167.01	52.863	296,709
2023-05-17	167.77	167.77	165.72	167.58	53.043	419,448
2023-05-16	169.10	169.50	166.24	168.54	53.347	620,095
2023-05-15	171.79	171.79	169.01	169.56	53.670	334,668
2023-05-12	170.43	173.39	170.43	171.59	54.312	302,043
2023-05-11	170.46	172.34	169.72	170.84	54.075	519,139
2023-05-10	173.91	173.97	167.35	170.25	53.888	806,353
2023-05-09	178.67	178.71	174.43	174.95	55.376	470,544
2023-05-08	178.09	178.09	173.65	175.17	55.445	524,470
2023-05-05	175.99	177.94	175.02	175.11	55.426	257,535
2023-05-04	178.81	178.81	175.56	175.94	55.689	371,505
2023-05-03	182.15	182.15	178.49	179.77	56.901	309,492
2023-05-02	181.65	182.64	180.40	181.65	57.497	271,662
2023-05-01	183.17	183.92	182.28	182.36	57.721	249,774
2023-04-28	181.34	182.21	180.81	181.92	57.582	328,779
2023-04-27	181.56	183.20	181.16	182.34	57.715	398,646
2023-04-26	180.04	181.86	180.04	181.44	57.430	305,763
2023-04-25	181.28	183.06	179.06	179.95	56.958	306,495
2023-04-24	179.51	182.47	179.35	181.46	57.436	320,781
2023-04-21	177.44	180.25	177.44	179.72	56.886	531,517
2023-04-20	176.12	178.87	176.12	177.53	56.192	395,007
2023-04-19	176.09	178.60	176.09	177.23	56.098	386,778
2023-04-18	177.35	179.01	174.33	176.64	55.911	637,114
2023-04-17	179.66	180.19	177.91	178.05	56.357	313,263
2023-04-14	178.03	180.62	178.03	180.06	56.993	343,263
2023-04-13	181.63	181.63	177.54	178.00	56.341	505,843
2023-04-12	182.55	182.55	180.33	180.40	57.101	302,139
2023-04-11	181.03	182.20	180.00	181.45	57.433	334,881
2023-04-10	180.09	182.29	179.52	180.54	57.145	212,421
2023-04-06	180.37	181.13	179.72	180.76	57.215	412,542
2023-04-05	181.20	182.00	179.92	180.78	57.221	395,070
2023-04-04	180.16	182.00	179.22	181.20	57.354	368,703
2023-04-03	179.21	180.38	178.04	178.16	56.392	573,457
2023-03-31	177.86	180.05	177.59	179.10	56.689	560,002
2023-03-30	174.99	177.43	174.16	176.45	55.851	444,210
2023-03-29	173.00	174.79	172.64	173.64	54.961	548,152
2023-03-28	170.76	174.08	170.62	172.66	54.651	533,941
2023-03-27	167.58	170.50	167.49	170.43	53.945	411,963
2023-03-24	165.20	167.23	164.70	166.57	52.723	337,794
2023-03-23	165.20	166.29	164.28	164.70	52.131	276,156
2023-03-22	164.04	166.43	163.90	164.87	52.185	411,618
2023-03-21	166.30	167.72	163.90	164.34	52.018	308,061
2023-03-20	165.17	166.74	164.71	166.45	52.685	275,061

← NewerPage 15 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.