George Weston Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	165.52	165.61	161.65	164.98	52.220	1,170,037
2023-03-16	165.43	166.17	163.03	165.52	52.391	407,148
2023-03-15	161.57	165.79	159.42	165.45	52.369	572,467
2023-03-14	163.32	163.61	161.78	163.16	51.644	528,214
2023-03-13	165.00	165.00	161.97	162.83	51.331	452,295
2023-03-10	167.39	168.92	163.45	164.22	51.769	361,746
2023-03-09	168.37	169.61	166.51	167.05	52.661	387,378
2023-03-08	169.98	169.98	167.79	168.04	52.973	331,188
2023-03-07	169.94	169.94	167.92	168.66	53.169	309,279
2023-03-06	167.12	170.09	167.12	169.02	53.282	507,958
2023-03-03	168.42	172.75	165.91	167.06	52.664	892,402
2023-03-02	172.39	172.39	167.87	168.06	52.979	405,135
2023-03-01	170.93	176.70	169.18	172.39	54.344	747,661
2023-02-28	169.58	171.39	168.26	170.95	53.890	817,870
2023-02-27	172.48	173.10	169.71	170.05	53.607	399,702
2023-02-24	169.66	173.93	168.44	173.79	54.786	576,457
2023-02-23	171.59	172.56	170.01	170.48	53.742	583,903
2023-02-22	168.19	169.75	167.81	168.23	53.033	407,112
2023-02-21	169.16	169.16	166.59	168.39	53.083	686,902
2023-02-17	168.94	169.73	167.81	169.61	53.468	261,723
2023-02-16	170.04	170.62	167.79	168.86	53.232	389,172
2023-02-15	168.55	171.11	167.34	169.89	53.556	502,996
2023-02-14	169.59	169.59	167.70	168.26	53.042	338,082
2023-02-13	164.58	170.57	164.58	169.42	53.408	624,319
2023-02-10	165.78	168.74	165.78	166.97	52.636	595,417
2023-02-09	167.30	169.00	167.26	167.59	52.831	379,266
2023-02-08	162.56	166.61	162.56	166.44	52.469	563,377
2023-02-07	165.44	167.00	163.16	163.45	51.526	679,336
2023-02-06	165.10	166.99	163.72	166.68	52.544	358,836
2023-02-03	165.00	166.51	164.55	165.41	52.144	811,528
2023-02-02	168.72	168.72	164.57	165.57	52.194	947,293
2023-02-01	170.01	170.77	167.22	167.76	52.885	863,731
2023-01-31	171.57	172.25	170.47	171.17	53.960	862,735
2023-01-30	174.56	174.56	171.16	171.58	54.089	675,457
2023-01-27	174.92	176.59	173.80	174.31	54.950	417,033
2023-01-26	177.03	177.86	174.67	174.96	55.155	430,992
2023-01-25	175.91	177.38	173.36	176.55	55.656	457,830
2023-01-24	173.28	176.09	172.64	175.13	55.208	373,284
2023-01-23	172.48	173.28	171.57	172.84	54.486	416,406
2023-01-20	170.74	173.75	170.74	172.88	54.499	574,351
2023-01-19	170.95	173.92	170.95	171.78	54.152	787,990
2023-01-18	170.91	172.39	169.04	171.43	54.042	487,021
2023-01-17	172.45	173.84	171.98	172.27	54.307	523,294
2023-01-16	171.76	173.53	171.32	172.57	54.401	166,449
2023-01-13	171.68	172.46	170.68	171.89	54.187	378,522
2023-01-12	174.41	174.68	171.35	171.68	54.121	396,366
2023-01-11	173.01	175.08	171.55	174.39	54.975	679,318
2023-01-10	173.93	174.10	171.18	173.19	54.597	399,243
2023-01-09	172.99	175.73	172.48	173.47	54.685	496,405
2023-01-06	170.97	174.31	170.88	173.27	54.622	424,923
2023-01-05	170.21	171.47	169.17	170.69	53.808	612,823
2023-01-04	171.14	171.72	168.80	170.35	53.701	426,939
2023-01-03	169.11	171.06	168.64	170.56	53.767	392,484
2022-12-30	167.80	170.34	167.32	167.99	52.957	210,858
2022-12-29	170.50	172.40	168.34	168.75	53.197	214,326
2022-12-28	170.00	172.80	165.42	170.50	53.749	277,602
2022-12-23	172.62	174.84	171.95	174.72	55.079	574,933
2022-12-22	172.90	173.14	171.46	172.23	54.294	371,409
2022-12-21	172.83	175.80	172.83	173.50	54.694	356,196
2022-12-20	173.16	173.97	171.56	172.99	54.534	512,995

← NewerPage 16 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.