George Weston Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	173.99	175.12	172.62	173.18	54.593	415,863
2022-12-16	172.49	174.93	172.09	173.37	54.653	1,589,555
2022-12-15	175.99	176.16	172.43	173.35	54.647	817,552
2022-12-14	178.78	179.70	176.34	176.73	55.713	531,088
2022-12-13	179.79	181.45	178.78	178.84	56.170	866,347
2022-12-12	179.02	179.34	176.95	178.05	55.921	587,272
2022-12-09	177.30	179.73	176.47	178.57	56.085	541,162
2022-12-08	172.24	177.78	172.24	176.74	55.510	587,008
2022-12-07	170.18	172.80	170.18	171.86	53.977	474,603
2022-12-06	171.92	172.97	170.35	170.50	53.550	538,924
2022-12-05	170.00	173.01	170.00	171.21	53.773	602,884
2022-12-02	169.24	171.75	168.16	170.60	53.582	459,936
2022-12-01	169.13	170.30	167.51	169.59	53.264	410,487
2022-11-30	170.99	171.01	168.10	168.45	52.906	1,628,441
2022-11-29	168.49	170.70	167.54	169.86	53.349	500,524
2022-11-28	166.50	168.73	166.49	167.85	52.718	807,091
2022-11-25	165.54	166.97	165.31	166.74	52.369	306,069
2022-11-24	165.53	168.79	164.97	165.79	52.071	282,354
2022-11-23	163.37	166.09	162.11	165.90	52.105	563,296
2022-11-22	160.00	165.32	159.30	164.88	51.785	575,893
2022-11-21	157.94	159.63	156.38	159.32	50.039	333,513
2022-11-18	155.50	158.21	155.48	157.42	49.442	565,747
2022-11-17	153.39	155.27	153.25	155.14	48.726	498,442
2022-11-16	151.47	154.54	151.27	153.53	48.220	518,074
2022-11-15	152.13	152.13	149.88	150.94	47.407	446,391
2022-11-14	152.24	154.05	150.57	150.72	47.338	443,016
2022-11-11	155.40	155.60	151.79	151.92	47.715	412,788
2022-11-10	155.79	156.89	154.12	154.90	48.651	460,953
2022-11-09	154.63	156.00	153.72	153.79	48.302	325,389
2022-11-08	154.55	155.57	154.30	154.41	48.497	539,683
2022-11-07	151.95	155.45	151.90	154.38	48.487	450,852
2022-11-04	150.60	152.09	150.31	151.72	47.652	296,118
2022-11-03	150.14	150.60	149.43	149.99	47.108	227,703
2022-11-02	151.00	152.01	150.23	150.37	47.228	370,743
2022-11-01	151.05	151.59	149.00	150.97	47.416	558,532
2022-10-31	151.94	152.05	149.60	149.95	47.096	365,982
2022-10-28	150.21	151.97	150.18	151.91	47.712	369,969
2022-10-27	151.52	151.71	149.62	150.20	47.174	500,059
2022-10-26	147.89	152.43	147.53	151.62	47.620	423,663
2022-10-25	147.29	148.86	146.57	148.32	46.584	452,583
2022-10-24	146.51	148.03	146.37	146.91	46.141	374,637
2022-10-21	143.52	147.41	143.03	146.44	45.994	342,270
2022-10-20	144.80	145.79	143.25	143.61	45.105	401,493
2022-10-19	145.25	145.66	143.65	144.89	45.507	406,608
2022-10-18	146.25	146.42	143.84	145.83	45.802	355,122
2022-10-17	144.35	145.37	143.67	144.67	45.438	407,649
2022-10-14	144.49	145.46	143.32	143.51	45.073	394,278
2022-10-13	143.82	146.38	143.60	143.68	45.127	885,424
2022-10-12	141.76	145.63	141.55	144.89	45.507	654,412
2022-10-11	140.52	143.25	139.49	142.34	44.706	591,823
2022-10-07	139.51	142.30	138.77	140.28	44.059	563,470
2022-10-06	146.44	147.58	139.10	139.52	43.820	727,351
2022-10-05	147.45	147.71	146.36	146.83	46.116	494,308
2022-10-04	148.34	150.00	146.39	147.73	46.399	528,007
2022-10-03	145.20	149.62	145.05	147.74	46.402	437,748
2022-09-30	147.60	147.60	144.51	144.63	45.425	476,065
2022-09-29	145.65	148.07	144.40	146.80	46.107	634,354
2022-09-28	146.55	147.22	145.24	145.86	45.811	644,050
2022-09-27	146.82	148.14	146.15	146.50	46.012	500,191
2022-09-26	146.01	147.41	145.96	146.32	45.956	503,074

← NewerPage 17 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.