George Weston Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	94.950	96.580	94.940	96.360	95.460	333,591
2026-01-27	96.350	96.350	94.360	95.080	94.192	323,229
2026-01-26	97.650	98.090	95.625	96.520	95.619	260,456
2026-01-23	97.150	98.000	96.740	97.600	96.689	206,038
2026-01-22	97.250	97.920	96.610	96.950	96.045	159,949
2026-01-21	96.000	97.290	95.700	96.870	95.966	240,254
2026-01-20	96.130	96.910	94.720	96.200	95.302	282,439
2026-01-19	94.820	96.450	94.710	96.330	95.431	137,244
2026-01-16	95.810	95.890	95.170	95.370	94.480	253,810
2026-01-15	96.160	96.930	95.850	96.110	95.213	210,981
2026-01-14	96.070	96.960	95.800	96.060	95.163	547,951
2026-01-13	97.500	97.550	96.000	96.160	95.262	471,377
2026-01-12	96.650	98.170	96.380	97.450	96.540	314,207
2026-01-09	95.140	96.640	95.140	96.540	95.639	239,005
2026-01-08	94.360	96.100	94.360	95.200	94.311	265,005
2026-01-07	94.000	95.480	94.000	94.150	93.271	435,893
2026-01-06	93.600	94.770	93.340	94.000	93.123	218,742
2026-01-05	94.520	94.810	93.720	93.740	92.865	254,845
2026-01-02	94.420	95.565	94.420	94.740	93.856	123,528
2025-12-31	94.430	94.770	93.970	94.690	93.806	122,248
2025-12-30	94.250	94.850	94.120	94.530	93.648	283,616
2025-12-29	92.990	94.620	92.960	94.290	93.410	284,191
2025-12-24	94.090	94.490	93.820	93.900	93.023	63,939
2025-12-23	94.490	95.340	94.450	94.540	93.657	179,363
2025-12-22	94.810	95.240	93.140	94.940	94.054	115,557
2025-12-19	95.860	95.950	94.420	94.740	93.856	1,052,463
2025-12-18	95.580	96.250	93.500	95.580	94.688	212,166
2025-12-17	95.480	96.220	94.340	95.710	94.817	352,894
2025-12-16	94.960	95.630	94.660	95.270	94.381	337,761
2025-12-15	94.090	95.110	94.090	95.030	94.143	177,080
2025-12-12	94.470	94.920	93.500	94.680	93.501	188,374
2025-12-11	94.930	95.380	94.360	94.590	93.412	459,002
2025-12-10	94.380	94.975	93.810	94.300	93.126	339,107
2025-12-09	94.500	95.260	94.210	94.640	93.461	325,889
2025-12-08	95.050	95.510	94.605	94.710	93.531	322,993
2025-12-05	95.610	96.305	95.430	95.450	94.261	219,567
2025-12-04	94.790	96.940	94.790	95.850	94.656	298,322
2025-12-03	95.550	95.550	94.320	94.940	93.758	361,449
2025-12-02	97.350	97.350	95.500	95.510	94.321	376,046
2025-12-01	95.530	97.940	95.530	97.360	96.148	503,549
2025-11-28	96.240	96.460	95.580	95.830	94.637	192,138
2025-11-27	96.700	97.040	96.040	96.580	95.377	62,308
2025-11-26	96.750	97.430	96.530	96.680	95.476	302,650
2025-11-25	95.250	97.070	94.080	96.710	95.506	392,313
2025-11-24	95.860	96.370	94.310	94.700	93.521	929,607
2025-11-21	95.580	96.640	95.125	96.280	95.081	328,906
2025-11-20	94.050	95.550	94.050	95.230	94.044	288,369
2025-11-19	94.140	94.630	92.380	94.510	93.333	338,098
2025-11-18	93.360	94.200	93.140	93.750	92.583	348,259
2025-11-17	92.320	93.620	91.660	93.560	92.395	409,404
2025-11-14	91.570	92.790	88.690	92.560	91.407	401,487
2025-11-13	89.780	91.060	89.620	90.130	89.008	224,841
2025-11-12	86.050	89.760	86.050	89.690	88.573	323,312
2025-11-11	87.570	87.720	86.030	86.290	85.215	259,144
2025-11-10	87.090	87.290	86.155	87.080	85.996	216,711
2025-11-07	87.210	87.375	85.920	87.110	86.025	179,874
2025-11-06	87.490	87.500	86.260	87.060	85.976	190,654
2025-11-05	85.950	88.020	85.950	87.990	86.894	262,826
2025-11-04	85.040	86.580	85.040	86.290	85.215	238,460
2025-11-03	85.180	85.430	83.890	85.320	84.258	243,948

← NewerPage 4 of 21 · 1,257 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.