George Weston Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	96.730	98.050	96.250	98.030	97.418	191,951
2026-04-23	96.390	97.670	96.390	96.940	96.334	252,696
2026-04-22	97.330	97.330	96.100	96.390	95.788	171,923
2026-04-21	96.250	97.810	96.020	97.150	96.543	251,809
2026-04-20	96.270	97.010	96.190	96.370	95.768	247,222
2026-04-17	96.180	96.920	95.710	96.250	95.649	385,947
2026-04-16	97.300	97.300	95.500	95.790	95.192	290,536
2026-04-15	96.280	97.210	95.990	97.030	96.424	237,044
2026-04-14	96.510	96.750	95.760	96.230	95.629	305,586
2026-04-13	98.610	98.610	96.580	96.670	96.066	396,566
2026-04-10	100.35	101.39	98.670	98.820	98.203	334,296
2026-04-09	102.00	102.44	99.570	99.950	99.326	383,553
2026-04-08	100.04	102.36	99.665	102.18	101.54	468,875
2026-04-07	99.680	99.890	98.300	99.830	99.206	344,761
2026-04-06	99.790	100.45	99.440	99.750	99.127	182,744
2026-04-02	98.790	100.17	98.400	99.850	99.226	309,955
2026-04-01	98.510	99.130	98.090	98.820	98.203	260,867
2026-03-31	99.160	99.970	97.650	98.280	97.666	367,657
2026-03-30	97.510	99.160	97.020	98.660	98.044	401,915
2026-03-27	96.470	97.730	95.850	97.440	96.831	320,800
2026-03-26	96.190	97.820	95.520	96.370	95.768	188,988
2026-03-25	96.520	96.520	95.245	96.200	95.599	247,444
2026-03-24	97.100	97.930	95.720	95.850	95.251	342,805
2026-03-23	96.160	97.770	95.990	97.540	96.931	176,497
2026-03-20	95.110	96.590	94.340	95.710	95.112	924,279
2026-03-19	96.140	96.150	94.365	95.280	94.685	379,603
2026-03-18	96.530	97.460	96.085	96.420	95.818	239,363
2026-03-17	99.270	99.270	97.130	97.390	96.782	243,051
2026-03-16	97.600	98.790	96.170	98.700	98.083	352,221
2026-03-13	95.580	97.450	95.580	97.420	96.811	325,553
2026-03-12	95.610	96.300	94.720	95.880	94.985	366,990
2026-03-11	96.200	96.520	94.980	95.360	94.470	297,064
2026-03-10	95.050	96.780	94.020	96.550	95.649	320,362
2026-03-09	95.060	96.350	94.105	95.700	94.807	664,136
2026-03-06	93.850	96.160	93.430	95.870	94.975	628,873
2026-03-05	95.530	95.530	93.595	93.740	92.865	741,701
2026-03-04	97.500	99.620	93.750	95.210	94.321	781,275
2026-03-03	101.00	101.00	98.175	99.080	98.155	650,289
2026-03-02	99.720	101.04	98.860	100.94	99.998	444,102
2026-02-27	99.580	100.93	99.160	100.12	99.185	916,942
2026-02-26	99.110	99.620	98.480	99.440	98.512	294,266
2026-02-25	101.21	101.21	98.430	99.380	98.452	327,325
2026-02-24	103.01	103.01	100.68	101.49	100.54	334,872
2026-02-23	99.760	103.00	99.550	103.00	102.04	317,076
2026-02-20	102.28	102.28	99.210	99.720	98.789	472,638
2026-02-19	102.67	103.00	101.96	102.05	101.10	236,801
2026-02-18	103.02	103.11	101.91	102.99	102.03	235,095
2026-02-17	102.65	103.88	102.65	103.01	102.05	390,697
2026-02-13	103.06	103.50	102.00	102.43	101.47	272,739
2026-02-12	102.05	104.50	101.82	102.98	102.02	333,666
2026-02-11	100.05	102.16	100.05	101.68	100.73	371,044
2026-02-10	101.45	101.64	100.28	100.65	99.710	243,419
2026-02-09	101.79	102.41	100.59	101.07	100.13	202,391
2026-02-06	101.70	102.82	101.23	101.92	100.97	210,674
2026-02-05	102.37	103.71	101.72	101.74	100.79	297,971
2026-02-04	99.880	103.34	99.880	102.63	101.67	282,636
2026-02-03	97.410	100.09	96.460	100.00	99.066	238,314
2026-02-02	95.290	97.700	95.290	97.050	96.144	392,611
2026-01-30	97.220	97.230	94.730	94.970	94.083	506,094
2026-01-29	96.400	97.760	96.400	96.950	96.045	493,313

← NewerPage 3 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.