George Weston Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	146.09	146.30	144.42	144.44	44.796	258,675
2022-01-06	142.75	146.64	142.75	145.65	45.171	426,690
2022-01-05	144.60	146.05	142.00	143.28	44.436	323,649
2022-01-04	147.03	147.06	144.75	145.03	44.979	287,928
2021-12-31	146.68	147.66	146.45	146.66	45.484	268,026
2021-12-30	147.46	148.02	145.88	146.96	45.577	513,385
2021-12-29	149.00	150.09	147.55	147.62	45.782	626,275
2021-12-24	147.40	148.62	147.17	148.08	45.925	185,610
2021-12-23	147.46	148.48	146.96	147.36	45.701	482,542
2021-12-22	147.22	148.33	147.03	147.88	45.863	362,586
2021-12-21	147.49	148.64	146.41	147.89	45.866	447,438
2021-12-20	147.78	149.37	146.47	147.01	45.593	613,918
2021-12-17	146.85	150.63	146.85	147.82	45.844	2,115,692
2021-12-16	146.90	149.11	146.90	147.51	45.748	639,157
2021-12-15	144.67	147.97	144.66	147.21	45.655	1,101,421
2021-12-14	140.65	144.90	140.39	144.41	44.787	1,167,124
2021-12-13	139.81	142.17	139.81	141.54	43.710	1,254,718
2021-12-10	138.99	140.30	138.55	140.12	43.272	426,105
2021-12-09	137.37	139.20	137.37	138.09	42.645	396,141
2021-12-08	138.50	139.18	136.50	137.55	42.478	676,807
2021-12-07	139.59	140.15	138.59	138.70	42.833	354,699
2021-12-06	137.99	139.66	137.99	139.03	42.935	508,507
2021-12-03	138.58	138.58	137.05	137.67	42.515	364,593
2021-12-02	133.45	140.00	133.22	138.15	42.663	764,257
2021-12-01	135.90	136.38	133.22	133.40	41.197	413,856
2021-11-30	137.90	137.90	134.53	134.82	41.635	1,324,153
2021-11-29	136.26	137.79	136.20	136.48	42.148	558,091
2021-11-26	139.47	139.68	135.94	136.19	42.058	766,267
2021-11-25	139.35	140.71	139.35	140.06	43.253	190,575
2021-11-24	140.51	140.75	139.31	139.61	43.114	547,855
2021-11-23	139.25	140.55	137.85	140.47	43.380	410,649
2021-11-22	141.30	141.63	139.06	139.06	42.944	454,992
2021-11-19	141.02	141.72	140.26	141.48	43.692	318,513
2021-11-18	139.50	142.19	139.36	140.98	43.537	696,103
2021-11-17	142.48	142.93	139.81	140.23	43.306	419,592
2021-11-16	141.71	142.34	141.15	142.16	43.902	365,601
2021-11-15	139.02	141.17	138.89	140.77	43.473	503,284
2021-11-12	139.99	140.45	138.86	139.12	42.963	268,128
2021-11-11	139.96	139.98	138.52	139.95	43.219	349,437
2021-11-10	137.89	139.65	137.28	139.65	43.127	429,264
2021-11-09	135.62	138.19	135.62	137.66	42.512	476,734
2021-11-08	138.20	138.20	134.59	135.91	41.972	443,565
2021-11-05	137.30	138.01	136.80	137.33	42.410	514,372
2021-11-04	136.70	137.91	136.65	136.96	42.296	373,191
2021-11-03	136.23	137.00	135.59	136.73	42.225	575,380
2021-11-02	134.32	135.94	134.32	135.80	41.938	446,163
2021-11-01	134.12	135.04	132.81	134.09	41.410	452,973
2021-10-29	134.25	135.04	132.65	133.72	41.295	464,547
2021-10-28	131.89	134.22	131.89	133.91	41.354	451,563
2021-10-27	136.16	136.61	131.17	132.21	40.829	821,725
2021-10-26	138.96	140.01	136.29	136.41	42.126	806,797
2021-10-25	137.95	139.37	137.09	138.56	42.790	840,820
2021-10-22	135.74	137.91	135.74	137.69	42.521	489,136
2021-10-21	136.08	137.04	135.77	136.04	42.012	716,452
2021-10-20	136.47	137.48	135.81	136.48	42.148	393,249
2021-10-19	137.86	137.88	136.74	136.92	42.284	491,059
2021-10-18	136.96	137.75	135.89	137.37	42.423	1,354,255
2021-10-15	136.83	137.42	136.28	137.09	42.336	606,070
2021-10-14	137.51	137.65	136.43	136.61	42.188	1,194,226

← NewerPage 21 of 21 · 1,259 trading days

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.