George Weston Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 226.37 | 226.81 | 221.46 | 222.15 | 72.126 | 443,568 |
| 2024-11-15 | 225.17 | 229.00 | 224.32 | 225.90 | 73.343 | 461,139 |
| 2024-11-14 | 226.76 | 228.05 | 224.59 | 225.24 | 73.129 | 470,418 |
| 2024-11-13 | 232.82 | 233.43 | 224.46 | 226.66 | 73.590 | 569,437 |
| 2024-11-12 | 230.00 | 234.00 | 229.40 | 233.56 | 75.830 | 554,788 |
| 2024-11-11 | 233.00 | 236.30 | 230.89 | 230.89 | 74.963 | 327,345 |
| 2024-11-08 | 234.09 | 235.29 | 231.74 | 233.11 | 75.684 | 355,698 |
| 2024-11-07 | 230.53 | 234.02 | 229.81 | 233.87 | 75.931 | 347,127 |
| 2024-11-06 | 228.26 | 231.05 | 226.57 | 231.03 | 75.009 | 306,225 |
| 2024-11-05 | 222.96 | 227.51 | 222.05 | 227.29 | 73.794 | 243,540 |
| 2024-11-04 | 221.62 | 224.60 | 221.62 | 223.44 | 72.544 | 250,635 |
| 2024-11-01 | 221.61 | 223.61 | 220.70 | 222.40 | 72.207 | 287,808 |
| 2024-10-31 | 224.42 | 224.42 | 220.13 | 220.85 | 71.704 | 624,769 |
| 2024-10-30 | 221.11 | 224.83 | 221.11 | 224.51 | 72.892 | 418,698 |
| 2024-10-29 | 220.44 | 221.99 | 219.04 | 221.99 | 72.074 | 409,473 |
| 2024-10-28 | 219.47 | 222.05 | 216.05 | 220.95 | 71.736 | 367,659 |
| 2024-10-25 | 219.64 | 220.96 | 217.66 | 218.33 | 70.885 | 294,585 |
| 2024-10-24 | 220.84 | 222.77 | 219.44 | 220.17 | 71.483 | 624,289 |
| 2024-10-23 | 222.26 | 223.74 | 221.31 | 221.34 | 71.863 | 256,932 |
| 2024-10-22 | 219.70 | 222.40 | 216.55 | 222.40 | 72.207 | 623,056 |
| 2024-10-21 | 222.56 | 223.47 | 219.96 | 220.84 | 71.700 | 332,181 |
| 2024-10-18 | 222.73 | 223.61 | 221.70 | 223.36 | 72.518 | 296,736 |
| 2024-10-17 | 223.23 | 224.95 | 221.33 | 222.59 | 72.268 | 259,752 |
| 2024-10-16 | 223.54 | 225.16 | 223.16 | 223.69 | 72.626 | 283,293 |
| 2024-10-15 | 223.00 | 224.94 | 222.55 | 223.56 | 72.583 | 501,886 |
| 2024-10-11 | 221.35 | 224.36 | 221.35 | 222.49 | 72.236 | 216,675 |
| 2024-10-10 | 222.40 | 222.72 | 220.84 | 221.35 | 71.866 | 324,045 |
| 2024-10-09 | 219.35 | 222.78 | 218.35 | 222.50 | 72.239 | 390,390 |
| 2024-10-08 | 218.99 | 221.42 | 218.00 | 219.82 | 71.369 | 394,494 |
| 2024-10-07 | 219.03 | 220.70 | 217.86 | 219.14 | 71.148 | 322,557 |
| 2024-10-04 | 222.73 | 223.50 | 219.60 | 219.60 | 71.298 | 212,385 |
| 2024-10-03 | 224.26 | 224.73 | 218.39 | 222.40 | 72.207 | 474,762 |
| 2024-10-02 | 225.76 | 227.57 | 223.41 | 223.49 | 72.561 | 271,167 |
| 2024-10-01 | 227.50 | 227.50 | 225.48 | 226.75 | 73.619 | 339,504 |
| 2024-09-30 | 224.97 | 227.78 | 224.64 | 227.00 | 73.700 | 541,180 |
| 2024-09-27 | 226.16 | 226.89 | 224.09 | 225.16 | 73.103 | 366,315 |
| 2024-09-26 | 225.65 | 226.99 | 225.00 | 225.69 | 73.275 | 339,489 |
| 2024-09-25 | 224.10 | 225.64 | 223.53 | 225.03 | 73.061 | 251,466 |
| 2024-09-24 | 223.85 | 225.09 | 223.15 | 223.96 | 72.713 | 277,893 |
| 2024-09-23 | 221.70 | 223.87 | 219.22 | 223.45 | 72.548 | 332,604 |
| 2024-09-20 | 219.73 | 220.00 | 217.34 | 219.53 | 71.275 | 2,845,149 |
| 2024-09-19 | 223.72 | 224.85 | 217.97 | 219.70 | 71.330 | 677,764 |
| 2024-09-18 | 221.66 | 223.01 | 220.42 | 222.27 | 72.165 | 425,073 |
| 2024-09-17 | 227.56 | 227.78 | 220.23 | 221.66 | 71.967 | 665,719 |
| 2024-09-16 | 227.32 | 227.85 | 225.29 | 226.68 | 73.596 | 377,172 |
| 2024-09-13 | 228.27 | 229.21 | 224.17 | 225.82 | 73.317 | 325,431 |
| 2024-09-12 | 224.80 | 228.74 | 224.68 | 227.55 | 73.613 | 411,291 |
| 2024-09-11 | 220.88 | 224.36 | 220.58 | 224.24 | 72.542 | 439,407 |
| 2024-09-10 | 221.71 | 223.42 | 220.51 | 222.05 | 71.833 | 393,942 |
| 2024-09-09 | 222.00 | 223.04 | 220.70 | 221.71 | 71.723 | 394,266 |
| 2024-09-06 | 222.44 | 224.44 | 219.61 | 221.56 | 71.675 | 351,135 |
| 2024-09-05 | 222.78 | 223.99 | 221.37 | 222.37 | 71.937 | 435,000 |
| 2024-09-04 | 220.52 | 223.26 | 218.31 | 222.87 | 72.099 | 311,958 |
| 2024-09-03 | 219.17 | 220.98 | 216.49 | 220.97 | 71.484 | 342,378 |
| 2024-08-30 | 219.54 | 221.05 | 217.00 | 219.19 | 70.908 | 823,765 |
| 2024-08-29 | 219.54 | 221.16 | 218.75 | 219.58 | 71.034 | 272,046 |
| 2024-08-28 | 221.21 | 222.67 | 219.48 | 219.67 | 71.063 | 264,663 |
| 2024-08-27 | 219.81 | 221.73 | 219.22 | 220.38 | 71.293 | 302,124 |
| 2024-08-26 | 219.23 | 221.52 | 218.75 | 220.31 | 71.270 | 219,504 |
| 2024-08-23 | 219.18 | 220.92 | 218.94 | 219.62 | 71.047 | 223,239 |
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.