George Weston Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	264.16	264.31	261.06	262.81	85.928	222,954
2025-05-08	270.88	270.88	262.19	264.16	86.370	530,977
2025-05-07	273.19	273.19	268.66	271.97	88.923	514,408
2025-05-06	267.64	271.73	265.01	269.55	88.132	459,876
2025-05-05	267.23	269.12	264.54	267.66	87.514	266,436
2025-05-02	267.72	268.05	263.82	266.78	87.226	298,332
2025-05-01	267.14	269.99	265.72	266.25	87.053	231,018
2025-04-30	263.00	269.53	259.61	268.60	87.821	544,093
2025-04-29	260.12	262.98	260.12	262.29	85.758	276,573
2025-04-28	260.62	263.86	260.60	261.30	85.435	272,943
2025-04-25	258.13	260.89	258.13	260.19	85.072	278,484
2025-04-24	258.58	259.75	256.12	258.24	84.434	482,245
2025-04-23	264.12	265.97	259.18	259.37	84.804	461,742
2025-04-22	258.00	263.60	257.94	263.34	86.102	418,239
2025-04-21	257.27	259.76	256.21	257.80	84.290	214,236
2025-04-17	254.77	257.98	254.77	257.27	84.117	286,656
2025-04-16	253.36	254.97	251.48	254.77	83.300	461,412
2025-04-15	251.29	254.17	249.45	251.96	82.381	622,261
2025-04-14	247.00	253.59	246.69	251.29	82.162	371,586
2025-04-11	236.44	246.09	236.12	245.77	80.357	329,016
2025-04-10	238.78	238.79	234.32	236.86	77.444	598,624
2025-04-09	236.77	243.00	236.00	238.64	78.026	527,839
2025-04-08	243.01	243.73	236.41	238.70	78.045	588,982
2025-04-07	240.86	245.05	236.44	239.49	78.304	516,928
2025-04-04	249.70	250.22	244.41	244.77	80.030	614,656
2025-04-03	247.68	256.22	244.30	251.31	82.168	566,023
2025-04-02	248.60	250.40	245.36	250.04	81.753	465,393
2025-04-01	246.17	248.93	245.66	248.02	81.093	403,962
2025-03-31	238.21	245.83	238.21	245.33	80.213	575,554
2025-03-28	238.48	240.68	237.36	239.98	78.464	363,528
2025-03-27	238.05	241.48	237.95	238.80	78.078	263,670
2025-03-26	239.64	241.06	237.26	238.57	78.003	373,980
2025-03-25	236.66	240.49	236.34	239.75	78.389	375,063
2025-03-24	233.51	237.39	233.49	236.66	77.378	334,197
2025-03-21	235.55	236.87	231.94	233.41	76.316	1,250,536
2025-03-20	233.13	236.49	232.34	235.41	76.970	372,093
2025-03-19	228.84	233.66	228.84	233.32	76.286	265,053
2025-03-18	230.96	230.96	225.34	228.84	74.822	418,917
2025-03-17	232.50	233.95	229.67	231.44	75.672	448,590
2025-03-14	229.73	232.87	229.58	232.13	75.897	314,904
2025-03-13	228.39	231.40	226.64	229.83	74.877	472,392
2025-03-12	230.57	231.65	226.13	230.56	75.115	382,326
2025-03-11	237.40	237.40	230.52	230.72	75.167	457,944
2025-03-10	236.97	240.43	236.41	237.51	77.379	536,338
2025-03-07	236.36	238.91	234.84	238.05	77.555	375,174
2025-03-06	232.69	238.64	232.48	238.01	77.542	570,925
2025-03-05	230.33	234.54	228.76	233.37	76.030	706,093
2025-03-04	230.48	231.07	227.85	230.54	75.108	742,216
2025-03-03	231.32	234.75	231.27	231.59	75.451	498,976
2025-02-28	227.98	231.51	226.45	231.42	75.395	644,572
2025-02-27	230.68	232.80	227.27	227.85	74.232	530,923
2025-02-26	228.85	235.00	226.21	234.47	76.389	410,886
2025-02-25	222.27	228.06	220.07	228.02	74.287	443,178
2025-02-24	216.51	223.00	215.11	221.53	72.173	403,614
2025-02-21	219.57	219.57	214.68	217.50	70.860	527,860
2025-02-20	223.85	223.92	219.24	219.33	71.456	426,480
2025-02-19	223.60	224.70	219.50	224.61	73.176	296,631
2025-02-18	220.89	223.45	219.78	223.10	72.685	470,829
2025-02-14	224.88	225.94	221.78	222.17	72.382	203,472
2025-02-13	224.08	226.49	224.08	224.88	73.264	274,218

← NewerPage 7 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.