George Weston Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	104.49	104.63	102.93	103.62	103.29	181,203
2026-07-20	106.17	106.99	104.63	104.77	104.44	270,397
2026-07-17	103.96	104.50	102.97	103.87	103.54	212,565
2026-07-16	101.03	103.22	100.92	103.12	102.79	316,962
2026-07-15	100.83	102.35	100.08	100.88	100.56	237,343
2026-07-14	101.95	101.99	100.64	100.95	100.63	189,985
2026-07-13	101.03	102.97	100.59	102.44	102.12	221,959
2026-07-10	99.540	101.22	99.475	100.98	100.66	184,549
2026-07-09	100.25	100.44	99.290	99.420	99.106	203,805
2026-07-08	99.450	101.06	99.200	100.93	100.61	251,807
2026-07-07	99.360	100.00	98.780	99.370	99.056	310,226
2026-07-06	99.840	99.900	97.050	98.540	98.229	358,200
2026-07-03	100.31	101.00	99.550	99.640	99.325	183,883
2026-07-02	102.21	102.21	99.000	100.64	100.32	252,989
2026-06-30	102.41	102.53	101.52	101.80	101.48	287,140
2026-06-29	104.39	104.84	102.06	102.55	102.23	232,493
2026-06-26	104.81	104.84	103.54	104.46	104.13	251,308
2026-06-25	104.92	105.58	103.68	104.01	103.68	335,040
2026-06-24	102.61	105.00	102.61	104.79	104.46	265,090
2026-06-23	100.94	103.85	100.94	102.93	102.60	375,511
2026-06-22	101.10	101.62	100.13	100.68	100.36	365,276
2026-06-19	103.08	103.56	101.24	101.34	101.02	1,253,634
2026-06-18	102.88	104.46	102.88	103.34	103.01	254,150
2026-06-17	103.08	103.69	102.43	103.38	103.05	287,525
2026-06-16	102.95	103.68	101.79	103.23	102.90	347,231
2026-06-15	103.18	103.31	102.12	102.90	102.57	214,314
2026-06-12	105.50	105.77	103.19	104.01	103.36	288,506
2026-06-11	104.78	106.17	104.50	105.00	104.34	344,295
2026-06-10	104.35	105.66	104.12	104.83	104.18	282,749
2026-06-09	102.06	105.46	101.77	104.54	103.89	550,186
2026-06-08	102.26	103.65	101.32	101.91	101.27	289,227
2026-06-05	99.690	103.75	99.690	103.47	102.82	527,113
2026-06-04	99.210	100.40	99.090	99.690	99.067	336,786
2026-06-03	96.720	99.250	96.670	98.930	98.312	280,714
2026-06-02	97.230	97.345	96.060	96.910	96.305	254,799
2026-06-01	96.500	97.980	96.030	97.510	96.901	269,235
2026-05-29	96.920	97.800	95.980	96.580	95.977	1,870,569
2026-05-28	96.210	97.200	96.170	96.760	96.156	254,396
2026-05-27	95.370	97.120	95.370	96.450	95.848	263,014
2026-05-26	96.890	96.990	95.000	95.600	95.003	273,219
2026-05-25	96.460	97.040	96.180	96.880	96.275	122,906
2026-05-22	97.060	97.390	95.750	96.460	95.857	274,346
2026-05-21	97.320	97.320	95.820	96.830	96.225	473,302
2026-05-20	95.900	97.640	95.500	97.310	96.702	363,797
2026-05-19	95.240	97.050	95.000	95.950	95.351	407,045
2026-05-15	96.110	96.110	94.910	95.230	94.635	260,521
2026-05-14	93.740	96.050	93.740	95.710	95.112	222,970
2026-05-13	96.180	96.570	93.110	93.820	93.234	376,979
2026-05-12	94.670	96.740	94.185	96.670	96.066	454,365
2026-05-11	95.930	95.930	93.680	94.020	93.433	378,212
2026-05-08	94.480	95.980	94.350	95.690	95.092	488,434
2026-05-07	95.170	95.770	94.725	94.900	94.307	431,625
2026-05-06	98.330	98.410	94.890	95.050	94.456	524,464
2026-05-05	96.470	98.350	96.280	98.290	97.676	390,093
2026-05-04	97.800	97.800	96.130	96.270	95.669	216,859
2026-05-01	98.290	98.750	97.500	97.650	97.040	185,837
2026-04-30	97.130	98.120	96.890	98.030	97.418	312,874
2026-04-29	96.690	97.510	96.460	96.810	96.205	225,971
2026-04-28	97.510	97.890	96.000	96.580	95.977	311,914
2026-04-27	97.530	98.090	96.270	96.310	95.708	340,229

← NewerPage 2 of 5 · 250 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.