George Weston Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	145.99	148.05	145.57	146.50	46.012	415,662
2022-09-22	146.15	147.53	146.15	146.58	46.037	315,030
2022-09-21	148.23	149.55	146.42	146.48	46.006	392,727
2022-09-20	150.28	150.28	146.50	148.17	46.537	562,819
2022-09-19	149.42	150.60	148.56	150.28	47.200	513,121
2022-09-16	148.10	150.26	148.10	150.01	47.115	1,721,324
2022-09-15	150.49	150.76	148.45	148.69	46.700	576,151
2022-09-14	151.34	151.82	150.20	150.62	47.306	481,495
2022-09-13	153.77	155.48	151.94	152.29	47.624	481,579
2022-09-12	152.99	155.10	152.52	154.20	48.221	520,153
2022-09-09	150.15	153.67	150.15	153.00	47.846	460,017
2022-09-08	151.34	151.34	149.25	149.67	46.804	448,473
2022-09-07	150.75	151.92	150.50	151.12	47.258	296,346
2022-09-06	152.17	152.56	150.26	150.76	47.145	472,671
2022-09-02	152.34	153.93	151.10	152.23	47.605	434,994
2022-09-01	150.11	152.06	149.94	151.87	47.492	570,163
2022-08-31	150.51	153.07	149.80	150.15	46.954	788,152
2022-08-30	151.79	153.24	151.34	151.42	47.352	422,355
2022-08-29	154.42	154.75	151.74	151.91	47.505	393,084
2022-08-26	155.79	155.79	154.26	154.88	48.434	683,833
2022-08-25	155.78	156.50	153.10	155.69	48.687	414,336
2022-08-24	158.33	158.54	155.14	155.28	48.559	420,120
2022-08-23	161.70	162.06	158.20	158.27	49.494	407,379
2022-08-22	160.60	161.99	160.60	161.77	50.588	342,483
2022-08-19	160.15	161.87	159.95	161.42	50.479	681,769
2022-08-18	161.04	161.44	159.52	160.33	50.138	478,981
2022-08-17	159.51	161.62	158.56	160.66	50.241	569,158
2022-08-16	157.61	159.92	156.40	159.75	49.956	416,373
2022-08-15	155.45	157.64	155.45	156.87	49.056	544,801
2022-08-12	153.98	155.39	153.88	155.16	48.521	451,419
2022-08-11	152.54	154.33	152.54	154.13	48.199	242,127
2022-08-10	150.83	152.56	150.74	152.01	47.536	393,471
2022-08-09	150.63	151.19	149.96	150.39	47.029	272,508
2022-08-08	151.44	151.90	150.27	150.44	47.045	261,573
2022-08-05	151.03	152.29	150.20	151.20	47.283	375,291
2022-08-04	150.41	153.15	149.83	152.25	47.611	462,093
2022-08-03	150.62	150.76	148.65	150.40	47.033	383,733
2022-08-02	152.25	153.74	150.45	150.58	47.089	818,449
2022-07-29	159.04	159.42	152.68	152.84	47.796	559,426
2022-07-28	154.16	158.82	153.54	158.72	49.634	507,520
2022-07-27	156.35	157.60	153.47	153.55	48.018	584,830
2022-07-26	155.65	157.26	155.01	156.22	48.853	381,813
2022-07-25	155.11	156.26	154.10	155.94	48.765	208,326
2022-07-22	154.30	156.11	154.30	155.15	48.518	285,597
2022-07-21	153.38	154.53	152.68	154.21	48.224	287,544
2022-07-20	153.70	154.79	153.29	154.08	48.183	295,092
2022-07-19	153.42	155.31	151.01	154.07	48.180	678,724
2022-07-18	153.84	155.01	153.24	153.42	47.977	390,009
2022-07-15	156.32	156.73	153.63	153.76	48.083	387,045
2022-07-14	156.70	158.11	155.28	155.72	48.696	475,066
2022-07-13	152.21	157.64	152.21	157.14	49.140	449,739
2022-07-12	153.85	155.67	152.79	153.50	48.002	417,888
2022-07-11	153.62	156.16	153.62	154.16	48.208	413,235
2022-07-08	153.03	155.37	153.03	154.41	48.287	727,078
2022-07-07	150.90	153.77	150.24	153.57	48.024	439,758
2022-07-06	153.28	154.59	150.19	150.28	46.995	572,941
2022-07-05	152.61	153.83	150.78	153.58	48.027	529,006
2022-07-04	150.69	154.14	150.69	152.61	47.724	243,609
2022-06-30	150.04	151.13	149.50	150.37	47.023	502,654
2022-06-29	147.80	151.81	147.21	151.60	47.408	518,707

← NewerPage 18 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.