George Weston Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 224.08 | 226.49 | 224.08 | 224.88 | 73.264 | 274,218 |
| 2025-02-12 | 221.99 | 223.77 | 221.56 | 223.19 | 72.714 | 279,030 |
| 2025-02-11 | 223.92 | 224.73 | 220.00 | 222.41 | 72.460 | 340,818 |
| 2025-02-10 | 223.36 | 225.82 | 222.83 | 223.92 | 72.952 | 355,242 |
| 2025-02-07 | 224.27 | 225.56 | 222.56 | 223.36 | 72.769 | 256,692 |
| 2025-02-06 | 224.05 | 225.55 | 222.83 | 224.17 | 73.033 | 273,402 |
| 2025-02-05 | 226.79 | 227.14 | 223.13 | 223.96 | 72.965 | 522,292 |
| 2025-02-04 | 225.40 | 228.30 | 223.00 | 225.54 | 73.479 | 473,385 |
| 2025-02-03 | 217.25 | 226.24 | 217.25 | 223.90 | 72.945 | 578,839 |
| 2025-01-31 | 226.50 | 227.64 | 223.78 | 224.65 | 73.190 | 429,540 |
| 2025-01-30 | 223.24 | 226.46 | 223.10 | 224.92 | 73.277 | 327,150 |
| 2025-01-29 | 221.49 | 224.23 | 220.94 | 223.14 | 72.698 | 281,748 |
| 2025-01-28 | 225.99 | 225.99 | 220.73 | 221.54 | 72.176 | 371,577 |
| 2025-01-27 | 224.90 | 227.37 | 223.78 | 223.83 | 72.922 | 244,584 |
| 2025-01-24 | 226.31 | 227.28 | 224.85 | 225.52 | 73.473 | 275,481 |
| 2025-01-23 | 222.01 | 227.84 | 221.56 | 226.41 | 73.763 | 381,690 |
| 2025-01-22 | 219.41 | 221.42 | 217.87 | 220.93 | 71.978 | 364,143 |
| 2025-01-21 | 217.03 | 219.41 | 216.24 | 218.82 | 71.290 | 339,195 |
| 2025-01-20 | 219.70 | 220.46 | 218.15 | 218.72 | 71.258 | 95,049 |
| 2025-01-17 | 217.48 | 219.35 | 215.85 | 219.00 | 71.349 | 475,627 |
| 2025-01-16 | 213.92 | 217.64 | 213.92 | 217.38 | 70.821 | 561,286 |
| 2025-01-15 | 215.01 | 217.23 | 213.70 | 214.51 | 69.886 | 313,227 |
| 2025-01-14 | 217.67 | 218.13 | 213.61 | 214.30 | 69.818 | 452,526 |
| 2025-01-13 | 220.41 | 221.79 | 218.42 | 218.43 | 71.163 | 357,810 |
| 2025-01-10 | 220.01 | 221.83 | 219.45 | 221.01 | 72.004 | 452,148 |
| 2025-01-09 | 224.04 | 225.51 | 222.90 | 222.90 | 72.619 | 165,606 |
| 2025-01-08 | 228.29 | 230.55 | 223.55 | 224.79 | 73.235 | 522,697 |
| 2025-01-07 | 222.44 | 224.45 | 222.13 | 222.87 | 72.610 | 381,726 |
| 2025-01-06 | 227.95 | 227.98 | 221.49 | 222.35 | 72.440 | 265,026 |
| 2025-01-03 | 223.77 | 227.68 | 223.64 | 226.50 | 73.792 | 378,441 |
| 2025-01-02 | 224.65 | 226.75 | 223.47 | 223.77 | 72.903 | 217,413 |
| 2024-12-31 | 224.98 | 224.98 | 222.57 | 223.54 | 72.828 | 154,428 |
| 2024-12-30 | 225.41 | 225.80 | 222.34 | 223.68 | 72.873 | 199,752 |
| 2024-12-27 | 227.10 | 228.28 | 226.21 | 226.94 | 73.936 | 137,148 |
| 2024-12-24 | 228.00 | 228.25 | 227.08 | 227.50 | 74.118 | 74,649 |
| 2024-12-23 | 226.67 | 228.91 | 225.24 | 228.57 | 74.467 | 224,697 |
| 2024-12-20 | 226.57 | 228.70 | 224.68 | 226.67 | 73.848 | 1,383,058 |
| 2024-12-19 | 229.69 | 229.69 | 226.40 | 227.04 | 73.968 | 435,900 |
| 2024-12-18 | 228.00 | 229.26 | 224.11 | 227.31 | 74.056 | 530,617 |
| 2024-12-17 | 233.60 | 235.05 | 228.43 | 228.75 | 74.525 | 698,371 |
| 2024-12-16 | 234.80 | 236.43 | 233.29 | 233.70 | 76.138 | 369,624 |
| 2024-12-13 | 237.00 | 239.62 | 234.23 | 234.90 | 76.529 | 313,308 |
| 2024-12-12 | 234.92 | 239.79 | 234.92 | 237.96 | 77.259 | 364,362 |
| 2024-12-11 | 234.15 | 235.82 | 232.61 | 235.75 | 76.541 | 452,925 |
| 2024-12-10 | 232.93 | 236.78 | 232.92 | 234.05 | 75.989 | 435,666 |
| 2024-12-09 | 234.56 | 235.57 | 231.85 | 234.61 | 76.171 | 381,444 |
| 2024-12-06 | 235.68 | 236.69 | 234.10 | 234.44 | 76.116 | 237,183 |
| 2024-12-05 | 230.72 | 237.52 | 230.72 | 235.99 | 76.619 | 371,238 |
| 2024-12-04 | 229.85 | 231.97 | 229.10 | 230.96 | 74.986 | 338,442 |
| 2024-12-03 | 226.24 | 231.28 | 226.24 | 229.85 | 74.626 | 346,590 |
| 2024-12-02 | 224.23 | 227.09 | 223.79 | 227.02 | 73.707 | 316,569 |
| 2024-11-29 | 224.91 | 225.47 | 223.32 | 225.05 | 73.067 | 303,969 |
| 2024-11-28 | 221.26 | 224.32 | 220.82 | 223.64 | 72.609 | 133,713 |
| 2024-11-27 | 221.53 | 222.64 | 219.16 | 222.20 | 72.142 | 338,007 |
| 2024-11-26 | 219.00 | 221.37 | 213.74 | 221.37 | 71.872 | 434,553 |
| 2024-11-25 | 219.80 | 220.86 | 217.69 | 218.18 | 70.837 | 967,171 |
| 2024-11-22 | 219.80 | 222.12 | 217.73 | 218.89 | 71.067 | 352,722 |
| 2024-11-21 | 219.18 | 219.38 | 215.86 | 219.08 | 71.129 | 361,368 |
| 2024-11-20 | 215.12 | 219.27 | 214.26 | 219.04 | 71.116 | 459,390 |
| 2024-11-19 | 221.51 | 221.51 | 212.77 | 215.10 | 69.837 | 843,247 |
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.