George Weston Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 265.64 | 268.36 | 263.57 | 266.24 | 87.340 | 405,600 |
| 2025-08-05 | 262.24 | 267.15 | 260.30 | 265.36 | 87.052 | 396,279 |
| 2025-08-01 | 262.13 | 263.94 | 260.27 | 260.42 | 85.431 | 365,697 |
| 2025-07-31 | 262.00 | 265.73 | 261.95 | 263.29 | 86.373 | 442,284 |
| 2025-07-30 | 268.18 | 269.30 | 262.37 | 263.00 | 86.277 | 368,838 |
| 2025-07-29 | 263.41 | 269.20 | 263.26 | 268.34 | 88.029 | 355,893 |
| 2025-07-28 | 264.42 | 265.00 | 262.23 | 262.56 | 86.133 | 169,842 |
| 2025-07-25 | 263.63 | 266.81 | 262.94 | 264.44 | 86.750 | 221,694 |
| 2025-07-24 | 262.20 | 266.35 | 262.20 | 263.85 | 86.556 | 333,276 |
| 2025-07-23 | 262.00 | 264.02 | 261.26 | 261.27 | 85.710 | 272,631 |
| 2025-07-22 | 263.35 | 265.18 | 262.57 | 262.73 | 86.189 | 290,733 |
| 2025-07-21 | 264.68 | 265.69 | 262.73 | 263.35 | 86.392 | 243,255 |
| 2025-07-18 | 262.76 | 265.62 | 262.40 | 264.31 | 86.707 | 382,071 |
| 2025-07-17 | 265.19 | 267.90 | 260.81 | 262.89 | 86.241 | 418,950 |
| 2025-07-16 | 263.62 | 266.86 | 263.62 | 266.85 | 87.540 | 349,977 |
| 2025-07-15 | 269.22 | 269.22 | 263.50 | 263.62 | 86.481 | 370,833 |
| 2025-07-14 | 265.11 | 270.68 | 265.11 | 269.22 | 88.318 | 219,780 |
| 2025-07-11 | 268.09 | 269.59 | 265.65 | 265.67 | 87.153 | 363,837 |
| 2025-07-10 | 270.67 | 271.18 | 268.07 | 268.09 | 87.947 | 325,815 |
| 2025-07-09 | 270.39 | 271.10 | 268.57 | 270.73 | 88.813 | 368,562 |
| 2025-07-08 | 271.04 | 272.33 | 269.09 | 271.04 | 88.915 | 303,018 |
| 2025-07-07 | 269.53 | 274.28 | 268.74 | 271.13 | 88.944 | 257,394 |
| 2025-07-04 | 270.72 | 273.21 | 268.40 | 270.89 | 88.866 | 121,653 |
| 2025-07-03 | 266.03 | 271.90 | 266.03 | 270.02 | 88.580 | 236,160 |
| 2025-07-02 | 271.49 | 272.97 | 262.56 | 266.03 | 87.271 | 579,409 |
| 2025-06-30 | 271.26 | 273.20 | 268.98 | 273.11 | 89.594 | 397,968 |
| 2025-06-27 | 268.33 | 270.92 | 267.28 | 270.67 | 88.794 | 376,440 |
| 2025-06-26 | 269.17 | 271.46 | 268.00 | 269.18 | 88.305 | 250,965 |
| 2025-06-25 | 275.97 | 275.97 | 268.54 | 269.05 | 88.262 | 344,346 |
| 2025-06-24 | 272.34 | 277.43 | 270.32 | 275.36 | 90.332 | 289,056 |
| 2025-06-23 | 267.20 | 273.10 | 267.20 | 272.22 | 89.302 | 250,701 |
| 2025-06-20 | 269.91 | 270.86 | 266.41 | 267.32 | 87.695 | 851,350 |
| 2025-06-19 | 268.86 | 269.62 | 267.38 | 268.26 | 88.003 | 149,850 |
| 2025-06-18 | 265.27 | 269.41 | 265.27 | 268.97 | 88.236 | 438,693 |
| 2025-06-17 | 265.12 | 266.25 | 263.13 | 265.80 | 87.196 | 278,700 |
| 2025-06-16 | 267.04 | 269.77 | 264.67 | 265.12 | 86.973 | 410,220 |
| 2025-06-13 | 267.83 | 268.63 | 264.92 | 267.61 | 87.790 | 280,056 |
| 2025-06-12 | 265.15 | 269.45 | 264.32 | 268.84 | 87.900 | 335,523 |
| 2025-06-11 | 268.77 | 272.81 | 264.40 | 264.61 | 86.517 | 517,213 |
| 2025-06-10 | 266.97 | 270.47 | 265.80 | 270.16 | 88.332 | 476,983 |
| 2025-06-09 | 265.78 | 268.30 | 264.38 | 266.97 | 87.289 | 391,239 |
| 2025-06-06 | 271.37 | 271.37 | 266.26 | 267.52 | 87.468 | 472,266 |
| 2025-06-05 | 270.20 | 272.52 | 268.91 | 270.27 | 88.367 | 313,413 |
| 2025-06-04 | 275.38 | 275.38 | 269.18 | 269.31 | 88.054 | 593,635 |
| 2025-06-03 | 279.48 | 280.86 | 273.55 | 275.83 | 90.185 | 422,250 |
| 2025-06-02 | 277.09 | 280.84 | 275.52 | 280.39 | 91.676 | 424,755 |
| 2025-05-30 | 275.11 | 279.03 | 275.00 | 276.30 | 90.339 | 1,182,592 |
| 2025-05-29 | 276.62 | 278.13 | 275.72 | 275.76 | 90.162 | 296,151 |
| 2025-05-28 | 275.99 | 279.06 | 275.28 | 276.50 | 90.404 | 503,866 |
| 2025-05-27 | 272.20 | 278.34 | 272.20 | 275.56 | 90.097 | 527,962 |
| 2025-05-26 | 270.22 | 272.00 | 268.45 | 270.66 | 88.495 | 119,523 |
| 2025-05-23 | 267.96 | 271.64 | 267.38 | 270.19 | 88.341 | 335,508 |
| 2025-05-22 | 267.36 | 268.83 | 266.22 | 268.07 | 87.648 | 568,300 |
| 2025-05-21 | 267.37 | 267.42 | 264.95 | 266.99 | 87.295 | 484,327 |
| 2025-05-20 | 263.79 | 268.25 | 262.17 | 267.37 | 87.419 | 507,085 |
| 2025-05-16 | 260.92 | 264.06 | 259.96 | 263.79 | 86.249 | 391,083 |
| 2025-05-15 | 257.00 | 261.52 | 257.00 | 261.40 | 85.467 | 484,972 |
| 2025-05-14 | 257.00 | 257.62 | 255.57 | 255.91 | 83.672 | 383,628 |
| 2025-05-13 | 257.92 | 261.19 | 255.74 | 257.21 | 84.097 | 368,421 |
| 2025-05-12 | 262.81 | 262.81 | 256.91 | 257.92 | 84.330 | 306,213 |
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.