George Weston Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	148.40	149.83	147.18	147.48	46.119	416,433
2022-06-27	147.41	148.49	146.81	147.97	46.273	1,160,557
2022-06-24	145.58	147.71	145.58	147.41	46.098	409,146
2022-06-23	143.91	146.41	143.91	144.83	45.291	456,555
2022-06-22	144.91	145.37	142.57	143.69	44.934	630,592
2022-06-21	145.19	146.57	144.79	145.73	45.572	672,610
2022-06-20	143.65	145.09	142.94	145.09	45.372	149,373
2022-06-17	144.09	144.79	142.54	142.81	44.659	1,243,942
2022-06-16	146.41	146.50	143.00	143.36	44.831	386,340
2022-06-15	147.00	147.97	146.06	147.16	46.019	721,642
2022-06-14	146.88	147.37	145.75	146.21	45.722	542,299
2022-06-13	148.25	149.25	147.10	147.58	45.944	909,493
2022-06-10	149.72	150.70	148.32	150.05	46.713	784,405
2022-06-09	151.06	151.87	149.57	149.75	46.620	390,561
2022-06-08	151.62	152.70	150.40	151.06	47.028	510,808
2022-06-07	153.17	153.17	150.87	151.78	47.252	320,313
2022-06-06	154.68	155.20	152.92	152.93	47.610	495,265
2022-06-03	153.32	155.20	153.20	154.07	47.965	340,407
2022-06-02	152.12	153.71	151.80	153.34	47.737	254,985
2022-06-01	155.80	155.80	151.68	151.83	47.267	349,056
2022-05-31	154.49	156.92	154.17	155.24	48.329	1,929,890
2022-05-30	154.77	155.05	152.81	154.39	48.064	111,495
2022-05-27	153.48	154.98	152.74	154.60	48.130	647,350
2022-05-26	153.03	154.32	152.20	152.93	47.610	362,493
2022-05-25	152.97	153.36	151.08	152.36	47.432	488,623
2022-05-24	150.43	153.94	149.44	152.00	47.320	1,025,842
2022-05-20	148.59	150.49	147.69	150.39	46.819	550,837
2022-05-19	149.00	150.16	147.56	147.81	46.016	464,646
2022-05-18	153.04	153.86	149.30	150.35	46.807	591,343
2022-05-17	156.25	156.25	152.86	154.25	48.021	668,515
2022-05-16	154.00	156.14	153.24	155.22	48.323	579,865
2022-05-13	151.76	155.25	151.16	154.11	47.977	807,964
2022-05-12	148.47	151.68	148.47	151.25	47.087	791,647
2022-05-11	153.77	154.57	148.54	148.86	46.343	858,478
2022-05-10	154.49	158.63	153.66	154.23	48.015	815,857
2022-05-09	155.07	160.24	153.87	158.84	49.450	605,515
2022-05-06	154.41	156.93	154.41	155.34	48.360	492,292
2022-05-05	156.38	157.47	154.56	154.90	48.223	491,326
2022-05-04	155.84	157.88	154.01	156.31	48.662	757,735
2022-05-03	157.77	159.46	155.75	155.84	48.516	438,714
2022-05-02	159.82	160.84	157.71	158.36	49.300	515,656
2022-04-29	159.59	161.24	159.53	159.82	49.755	445,701
2022-04-28	159.10	161.72	158.76	160.21	49.876	430,752
2022-04-27	157.43	159.09	156.32	158.84	49.450	579,883
2022-04-26	159.10	160.75	156.80	157.16	48.927	497,692
2022-04-25	155.85	159.49	155.58	159.00	49.500	441,321
2022-04-22	157.36	157.93	155.54	156.17	48.619	451,575
2022-04-21	159.27	159.27	157.28	157.47	49.023	430,104
2022-04-20	159.91	161.20	158.67	158.76	49.425	364,521
2022-04-19	155.67	159.68	155.33	159.62	49.693	409,746
2022-04-18	157.03	157.50	155.60	155.90	48.534	183,399
2022-04-14	157.82	159.08	156.78	157.07	48.899	289,968
2022-04-13	161.83	162.05	157.77	158.45	49.328	296,850
2022-04-12	161.68	162.51	160.01	160.93	50.100	441,324
2022-04-11	161.39	162.15	159.81	161.46	50.265	377,847
2022-04-08	161.01	162.37	160.31	161.29	50.212	282,579
2022-04-07	157.77	161.20	157.04	160.97	50.113	339,186
2022-04-06	158.62	158.90	156.55	158.88	49.462	419,064
2022-04-05	155.46	159.48	155.46	159.06	49.518	682,900
2022-04-04	153.09	155.68	152.94	155.54	48.422	443,454

← NewerPage 19 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.