George Weston Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	153.09	155.68	152.94	155.54	48.422	443,454
2022-04-01	153.97	154.39	152.34	153.42	47.762	422,718
2022-03-31	154.60	155.46	153.78	153.95	47.927	654,808
2022-03-30	154.98	155.41	153.43	153.78	47.874	345,192
2022-03-29	154.07	155.08	153.81	154.57	48.120	357,612
2022-03-28	152.30	153.75	151.72	153.35	47.741	392,241
2022-03-25	154.79	154.79	152.50	152.67	47.529	239,598
2022-03-24	153.88	154.21	152.17	153.40	47.756	689,155
2022-03-23	153.50	156.22	153.19	153.55	47.803	712,306
2022-03-22	154.10	154.70	153.05	153.50	47.787	356,592
2022-03-21	155.00	155.68	153.26	154.10	47.974	400,521
2022-03-18	157.47	157.56	153.80	155.24	48.329	2,594,325
2022-03-17	157.83	158.04	155.99	157.56	49.051	393,177
2022-03-16	155.61	158.55	155.19	156.62	48.759	815,878
2022-03-15	157.79	158.83	152.85	155.60	48.441	682,549
2022-03-14	156.70	158.79	156.32	157.26	48.958	585,538
2022-03-11	156.79	159.83	156.16	157.86	48.958	501,061
2022-03-10	154.07	157.15	154.00	156.73	48.607	634,183
2022-03-09	156.43	156.43	152.94	154.39	47.882	880,822
2022-03-08	150.34	154.74	150.27	153.08	47.475	742,561
2022-03-07	148.10	151.88	148.10	150.52	46.681	909,004
2022-03-04	142.98	149.03	142.98	148.94	46.191	633,967
2022-03-03	140.17	145.45	140.11	143.69	44.563	614,980
2022-03-02	136.59	139.80	136.59	139.51	43.267	644,218
2022-03-01	137.02	137.94	135.19	136.15	42.225	398,349
2022-02-28	137.96	138.36	136.32	137.44	42.625	675,331
2022-02-25	138.60	139.27	135.88	138.94	43.090	440,856
2022-02-24	132.90	138.97	132.51	138.69	43.013	645,319
2022-02-23	135.10	136.40	134.66	134.78	41.800	396,429
2022-02-22	136.80	137.74	134.80	135.88	42.141	429,888
2022-02-18	138.62	139.08	137.42	137.93	42.777	469,191
2022-02-17	138.51	139.72	137.56	138.48	42.947	317,394
2022-02-16	139.02	139.42	138.32	138.51	42.957	422,502
2022-02-15	140.58	141.55	139.17	139.81	43.360	297,852
2022-02-14	140.51	140.66	138.65	139.67	43.317	338,589
2022-02-11	140.26	141.34	139.89	140.79	43.664	385,197
2022-02-10	140.63	142.12	140.37	140.41	43.546	383,505
2022-02-09	141.10	142.52	141.10	141.73	43.955	381,621
2022-02-08	139.00	141.24	138.79	140.48	43.568	371,232
2022-02-07	140.00	142.23	138.41	138.96	43.096	313,248
2022-02-04	141.15	141.75	139.97	140.64	43.617	256,281
2022-02-03	141.47	142.03	139.97	141.18	43.785	439,857
2022-02-02	138.76	142.10	138.76	141.59	43.912	396,342
2022-02-01	139.55	139.55	137.24	138.45	42.938	336,174
2022-01-31	137.07	139.54	137.07	138.62	42.991	496,315
2022-01-28	137.82	138.37	136.92	138.36	42.910	335,289
2022-01-27	136.61	138.64	136.61	137.67	42.696	481,036
2022-01-26	134.10	136.55	133.57	136.02	42.185	657,100
2022-01-25	131.61	135.17	131.26	133.74	41.477	591,949
2022-01-24	131.41	133.06	130.81	132.82	41.192	450,915
2022-01-21	134.04	134.14	132.30	132.50	41.093	485,959
2022-01-20	136.64	137.69	134.07	134.46	41.701	673,288
2022-01-19	138.20	138.20	135.44	137.35	42.597	551,809
2022-01-18	138.01	138.57	136.05	137.95	42.783	644,398
2022-01-17	139.95	140.85	139.48	139.80	43.357	237,690
2022-01-14	141.29	144.20	140.00	140.07	43.441	465,093
2022-01-13	144.00	144.42	141.61	141.81	43.980	564,427
2022-01-12	142.77	144.60	142.62	143.70	44.566	441,036
2022-01-11	142.93	143.36	141.47	142.94	44.331	404,463
2022-01-10	144.14	144.74	142.38	143.08	44.374	414,813

← NewerPage 20 of 21 · 1,259 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.