George Weston Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	83.650	85.360	83.310	85.280	84.218	333,942
2025-10-30	83.190	84.400	83.190	83.990	82.944	274,184
2025-10-29	86.490	86.490	83.180	83.240	82.203	285,039
2025-10-28	87.960	87.960	86.660	86.660	85.581	345,533
2025-10-27	88.050	88.190	87.610	88.050	86.954	188,579
2025-10-24	89.260	89.930	87.970	88.010	86.914	226,897
2025-10-23	89.640	90.190	88.285	89.210	88.099	345,381
2025-10-22	88.560	90.200	88.160	89.690	88.573	216,429
2025-10-21	88.380	89.070	88.380	88.540	87.437	279,993
2025-10-20	89.150	89.620	88.340	88.380	87.279	390,231
2025-10-17	88.100	89.560	87.880	89.150	88.040	391,030
2025-10-16	86.700	87.700	86.560	87.640	86.549	299,931
2025-10-15	86.540	88.320	86.510	86.750	85.670	290,134
2025-10-14	86.470	87.440	86.090	86.720	85.640	364,667
2025-10-10	84.720	86.050	84.370	85.830	84.761	223,066
2025-10-09	84.480	84.610	84.020	84.360	83.309	239,850
2025-10-08	84.350	85.050	84.010	84.390	83.339	235,604
2025-10-07	83.840	84.220	82.770	84.070	83.023	266,567
2025-10-06	85.270	85.270	83.640	83.660	82.618	221,447
2025-10-03	84.930	85.495	84.430	85.130	84.070	167,651
2025-10-02	84.340	85.460	84.050	85.100	84.040	195,294
2025-10-01	84.450	85.300	84.320	84.350	83.300	204,730
2025-09-30	84.500	85.010	83.770	84.890	83.833	340,910
2025-09-29	83.520	84.460	83.520	84.270	83.221	137,516
2025-09-26	84.340	84.760	83.430	83.790	82.747	268,087
2025-09-25	84.330	84.420	83.930	84.070	83.023	223,473
2025-09-24	84.250	84.450	83.710	84.160	83.112	202,488
2025-09-23	84.090	84.640	83.670	84.390	83.339	167,240
2025-09-22	85.390	85.390	83.730	83.920	82.875	349,312
2025-09-19	85.040	86.180	84.400	85.330	84.267	1,464,431
2025-09-18	83.910	84.470	83.250	84.370	83.319	366,392
2025-09-17	84.050	84.560	83.550	83.850	82.806	167,149
2025-09-16	84.580	84.910	83.030	83.760	82.717	510,778
2025-09-15	86.260	86.350	84.290	84.790	83.734	446,849
2025-09-12	87.220	87.600	86.640	86.730	85.356	184,898
2025-09-11	87.660	87.920	87.190	87.500	86.113	288,095
2025-09-10	88.630	88.630	87.440	87.660	86.271	394,918
2025-09-09	88.900	88.900	88.100	88.800	87.393	295,943
2025-09-08	88.510	89.470	88.370	88.800	87.393	319,539
2025-09-05	88.520	88.980	88.190	88.580	87.176	154,883
2025-09-04	88.510	89.410	88.330	88.520	87.117	366,116
2025-09-03	88.150	89.030	88.110	88.240	86.842	360,903
2025-09-02	88.600	88.820	87.580	88.130	86.733	353,272
2025-08-29	87.510	88.690	86.630	88.440	87.039	288,802
2025-08-28	87.040	87.620	86.610	87.350	85.966	242,274
2025-08-27	87.290	87.660	86.260	87.280	85.897	321,871
2025-08-26	88.170	88.170	86.580	87.580	86.192	1,726,695
2025-08-25	88.390	89.150	88.000	88.410	87.009	262,510
2025-08-22	92.000	92.090	88.120	88.170	86.773	513,474
2025-08-21	91.300	92.440	91.250	91.940	90.483	385,746
2025-08-20	90.710	92.040	90.710	91.210	89.765	356,724
2025-08-19	89.420	91.560	89.420	90.660	89.223	332,905
2025-08-18	264.28	268.41	263.34	267.66	87.806	415,638
2025-08-15	264.55	266.14	261.58	263.39	86.405	472,218
2025-08-14	261.95	263.91	261.34	262.85	86.228	730,966
2025-08-13	264.86	267.59	258.56	261.80	85.884	653,191
2025-08-12	264.59	265.65	261.04	264.94	86.914	359,343
2025-08-11	262.78	266.54	261.89	265.52	87.104	276,540
2025-08-08	264.63	268.37	264.50	265.00	86.933	308,583
2025-08-07	266.24	267.63	264.45	265.05	86.950	337,839

← NewerPage 5 of 21 · 1,255 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.