George Weston Limited - Price History

Monthly price history for WN.TO (George Weston Limited)

DateAdjusted priceReal price
March 2024 183.01 CAD 183.01 CAD
February 2024 177.76 CAD 177.76 CAD
January 2024 171.30 CAD 171.30 CAD
December 2023 164.50 CAD 164.50 CAD
November 2023 158.46 CAD 159.15 CAD
October 2023 149.77 CAD 150.42 CAD
September 2023 149.98 CAD 150.63 CAD
August 2023 148.51 CAD 149.85 CAD
July 2023 150.49 CAD 151.85 CAD
June 2023 155.22 CAD 156.62 CAD
May 2023 157.52 CAD 159.68 CAD
April 2023 179.46 CAD 181.92 CAD
March 2023 176.68 CAD 179.10 CAD
February 2023 167.96 CAD 170.95 CAD
January 2023 167.82 CAD 171.17 CAD
December 2022 164.70 CAD 167.99 CAD
November 2022 164.54 CAD 168.45 CAD
October 2022 146.47 CAD 149.95 CAD
September 2022 141.28 CAD 144.63 CAD
August 2022 146.03 CAD 150.15 CAD
July 2022 148.65 CAD 152.84 CAD
June 2022 146.25 CAD 150.37 CAD
May 2022 150.31 CAD 155.24 CAD
April 2022 154.74 CAD 159.82 CAD
March 2022 149.06 CAD 153.95 CAD
February 2022 132.57 CAD 137.44 CAD
January 2022 133.71 CAD 138.62 CAD
December 2021 141.46 CAD 146.66 CAD
November 2021 129.49 CAD 134.82 CAD
October 2021 128.43 CAD 133.72 CAD
September 2021 131.22 CAD 136.62 CAD
August 2021 130.05 CAD 136.00 CAD
July 2021 123.72 CAD 129.38 CAD
June 2021 112.98 CAD 118.15 CAD
May 2021 112.06 CAD 117.74 CAD
April 2021 103.30 CAD 108.53 CAD
March 2021 105.92 CAD 111.28 CAD
February 2021 88.49 CAD 93.47 CAD
January 2021 87.62 CAD 92.56 CAD
December 2020 90.01 CAD 95.08 CAD
November 2020 90.48 CAD 96.11 CAD
October 2020 87.96 CAD 93.43 CAD
September 2020 92.18 CAD 97.91 CAD
August 2020 88.23 CAD 94.23 CAD
July 2020 94.73 CAD 101.17 CAD
June 2020 93.12 CAD 99.45 CAD
May 2020 92.61 CAD 99.46 CAD
April 2020 91.94 CAD 98.74 CAD
March 2020 93.70 CAD 100.63 CAD
February 2020 93.59 CAD 101.05 CAD
January 2020 98.77 CAD 106.65 CAD
December 2019 95.41 CAD 103.02 CAD
November 2019 99.58 CAD 108.04 CAD
October 2019 97.19 CAD 105.45 CAD
September 2019 102.73 CAD 111.46 CAD
August 2019 99.22 CAD 108.17 CAD
July 2019 95.75 CAD 104.38 CAD
June 2019 91.15 CAD 99.37 CAD
May 2019 92.14 CAD 100.97 CAD
April 2019 91.28 CAD 100.03 CAD
March 2019 87.69 CAD 96.09 CAD
February 2019 85.12 CAD 93.80 CAD
January 2019 86.61 CAD 95.44 CAD
December 2018 81.72 CAD 90.05 CAD
November 2018 86.70 CAD 96.07 CAD
October 2018 86.41 CAD 95.75 CAD
September 2018 88.23 CAD 97.77 CAD
August 2018 91.27 CAD 101.64 CAD
July 2018 97.18 CAD 108.22 CAD
June 2018 96.31 CAD 107.26 CAD
May 2018 94.06 CAD 105.25 CAD
April 2018 94.01 CAD 105.19 CAD
March 2018 92.69 CAD 103.72 CAD
February 2018 93.35 CAD 104.91 CAD
January 2018 95.85 CAD 107.72 CAD
December 2017 97.13 CAD 109.16 CAD
November 2017 97.40 CAD 109.91 CAD
October 2017 95.99 CAD 108.32 CAD
September 2017 96.29 CAD 108.65 CAD
August 2017 95.76 CAD 108.53 CAD
July 2017 96.08 CAD 108.89 CAD
June 2017 103.58 CAD 117.39 CAD
May 2017 107.34 CAD 122.11 CAD
April 2017 107.76 CAD 122.59 CAD
March 2017 101.99 CAD 116.03 CAD
February 2017 97.45 CAD 111.30 CAD
January 2017 97.17 CAD 110.98 CAD
December 2016 99.46 CAD 113.59 CAD
November 2016 97.44 CAD 111.72 CAD
October 2016 95.33 CAD 109.30 CAD
September 2016 95.45 CAD 109.44 CAD
August 2016 98.08 CAD 112.90 CAD
July 2016 100.74 CAD 115.96 CAD
June 2016 97.13 CAD 111.81 CAD
May 2016 98.10 CAD 113.37 CAD
April 2016 94.22 CAD 108.88 CAD
March 2016 100.62 CAD 116.28 CAD
February 2016 94.95 CAD 110.15 CAD
January 2016 93.10 CAD 108.01 CAD
December 2015 92.18 CAD 106.94 CAD
November 2015 93.78 CAD 109.23 CAD
October 2015 94.55 CAD 110.12 CAD
September 2015 92.69 CAD 107.96 CAD
August 2015 93.24 CAD 109.02 CAD
July 2015 93.94 CAD 109.84 CAD
June 2015 83.91 CAD 98.11 CAD
May 2015 86.07 CAD 101.07 CAD
April 2015 84.87 CAD 99.66 CAD
March 2015 85.43 CAD 100.32 CAD
February 2015 89.93 CAD 106.05 CAD
January 2015 85.41 CAD 100.72 CAD
December 2014 85.10 CAD 100.35 CAD
November 2014 85.08 CAD 100.75 CAD
October 2014 77.75 CAD 92.08 CAD
September 2014 74.53 CAD 88.26 CAD
August 2014 72.41 CAD 86.17 CAD
July 2014 73.71 CAD 87.72 CAD
June 2014 66.14 CAD 78.71 CAD
May 2014 66.04 CAD 79.00 CAD
April 2014 69.03 CAD 82.58 CAD
March 2014 68.83 CAD 82.34 CAD
February 2014 66.88 CAD 80.42 CAD
January 2014 64.51 CAD 77.57 CAD
December 2013 64.45 CAD 77.50 CAD
November 2013 65.75 CAD 79.48 CAD
October 2013 70.27 CAD 84.94 CAD
September 2013 67.02 CAD 81.01 CAD
August 2013 68.53 CAD 83.24 CAD
July 2013 71.67 CAD 87.06 CAD
June 2013 68.93 CAD 83.73 CAD
May 2013 68.28 CAD 83.37 CAD
April 2013 63.56 CAD 77.61 CAD
March 2013 61.86 CAD 75.53 CAD
February 2013 60.74 CAD 74.55 CAD
January 2013 58.55 CAD 71.86 CAD
December 2012 57.59 CAD 70.68 CAD
November 2012 50.97 CAD 62.90 CAD
October 2012 52.54 CAD 64.84 CAD
September 2012 51.25 CAD 63.25 CAD
August 2012 51.14 CAD 63.47 CAD
July 2012 47.74 CAD 59.25 CAD
June 2012 46.60 CAD 57.84 CAD
May 2012 46.84 CAD 58.50 CAD
April 2012 50.55 CAD 63.13 CAD
March 2012 50.71 CAD 63.33 CAD
February 2012 50.83 CAD 63.84 CAD
January 2012 51.84 CAD 65.11 CAD
December 2011 54.21 CAD 68.09 CAD
November 2011 53.45 CAD 67.49 CAD
October 2011 54.72 CAD 69.09 CAD
September 2011 54.83 CAD 69.23 CAD
August 2011 53.52 CAD 67.94 CAD
July 2011 52.22 CAD 66.30 CAD
June 2011 55.09 CAD 69.94 CAD
May 2011 57.21 CAD 73.00 CAD
April 2011 53.12 CAD 67.79 CAD
March 2011 51.77 CAD 66.06 CAD
February 2011 53.07 CAD 68.09 CAD
January 2011 55.25 CAD 70.89 CAD
December 2010 59.61 CAD 84.20 CAD
November 2010 55.22 CAD 78.35 CAD
October 2010 57.75 CAD 81.95 CAD
September 2010 55.64 CAD 78.95 CAD
August 2010 57.26 CAD 81.61 CAD
July 2010 55.09 CAD 78.51 CAD
June 2010 51.09 CAD 72.81 CAD
May 2010 51.21 CAD 73.34 CAD
April 2010 50.91 CAD 72.91 CAD
March 2010 48.99 CAD 70.15 CAD
February 2010 47.88 CAD 68.94 CAD
January 2010 47.86 CAD 68.90 CAD
December 2009 46.48 CAD 66.92 CAD
November 2009 42.65 CAD 61.75 CAD
October 2009 38.09 CAD 55.16 CAD
September 2009 38.50 CAD 55.74 CAD
August 2009 39.16 CAD 57.06 CAD
July 2009 40.30 CAD 58.71 CAD
June 2009 40.04 CAD 58.34 CAD
May 2009 42.13 CAD 61.75 CAD
April 2009 40.41 CAD 59.23 CAD
March 2009 39.91 CAD 58.50 CAD
February 2009 41.03 CAD 60.49 CAD
January 2009 44.31 CAD 65.33 CAD
December 2008 40.66 CAD 59.95 CAD
November 2008 37.19 CAD 55.15 CAD
October 2008 41.48 CAD 61.51 CAD
September 2008 34.70 CAD 51.46 CAD
August 2008 31.56 CAD 47.13 CAD
July 2008 29.83 CAD 44.55 CAD
June 2008 31.56 CAD 47.13 CAD
May 2008 34.04 CAD 51.21 CAD
April 2008 32.24 CAD 48.50 CAD
March 2008 31.39 CAD 47.22 CAD
February 2008 30.45 CAD 46.18 CAD
January 2008 35.52 CAD 53.87 CAD
December 2007 35.70 CAD 54.15 CAD
November 2007 35.91 CAD 54.84 CAD
October 2007 45.27 CAD 69.14 CAD
September 2007 46.49 CAD 71.00 CAD
August 2007 46.64 CAD 71.60 CAD
July 2007 50.23 CAD 77.11 CAD
June 2007 52.14 CAD 80.05 CAD
May 2007 48.51 CAD 74.83 CAD
April 2007 49.34 CAD 76.10 CAD
March 2007 45.99 CAD 70.93 CAD
February 2007 45.81 CAD 71.00 CAD
January 2007 50.44 CAD 78.19 CAD
December 2006 48.77 CAD 75.60 CAD
November 2006 45.81 CAD 71.35 CAD
October 2006 44.83 CAD 69.83 CAD
September 2006 45.53 CAD 70.92 CAD
August 2006 50.10 CAD 78.40 CAD
July 2006 48.15 CAD 75.35 CAD
June 2006 51.00 CAD 79.80 CAD
May 2006 52.40 CAD 82.35 CAD
April 2006 56.07 CAD 88.12 CAD
March 2006 53.51 CAD 84.10 CAD
February 2006 55.22 CAD 87.15 CAD
January 2006 52.40 CAD 82.69 CAD
December 2005 54.69 CAD 86.31 CAD
November 2005 56.79 CAD 90.00 CAD
October 2005 62.73 CAD 99.40 CAD
September 2005 65.43 CAD 103.69 CAD
August 2005 66.63 CAD 105.95 CAD
July 2005 66.72 CAD 106.10 CAD
June 2005 68.12 CAD 108.32 CAD
May 2005 69.52 CAD 110.91 CAD
April 2005 72.08 CAD 114.99 CAD
March 2005 68.42 CAD 109.16 CAD
February 2005 67.47 CAD 108.00 CAD
January 2005 68.16 CAD 109.10 CAD
December 2004 68.54 CAD 109.71 CAD
November 2004 65.54 CAD 105.26 CAD
October 2004 63.04 CAD 101.25 CAD
September 2004 59.15 CAD 95.00 CAD
August 2004 54.13 CAD 87.29 CAD
July 2004 55.65 CAD 89.75 CAD
June 2004 57.36 CAD 92.51 CAD
May 2004 54.63 CAD 88.45 CAD
April 2004 56.62 CAD 91.67 CAD
March 2004 60.60 CAD 98.12 CAD
February 2004 60.52 CAD 98.35 CAD
January 2004 61.99 CAD 100.75 CAD
December 2003 63.81 CAD 103.71 CAD
November 2003 60.12 CAD 98.00 CAD
October 2003 63.26 CAD 103.12 CAD
September 2003 61.96 CAD 101.00 CAD
August 2003 64.84 CAD 106.00 CAD
July 2003 63.12 CAD 103.20 CAD
June 2003 62.64 CAD 102.41 CAD
May 2003 63.42 CAD 103.98 CAD
April 2003 56.72 CAD 93.00 CAD
March 2003 56.48 CAD 92.60 CAD
February 2003 56.51 CAD 92.95 CAD
January 2003 55.14 CAD 90.70 CAD
December 2002 54.87 CAD 90.25 CAD
November 2002 56.94 CAD 93.90 CAD
October 2002 59.52 CAD 98.16 CAD
September 2002 63.67 CAD 105.00 CAD
August 2002 69.50 CAD 114.86 CAD
July 2002 68.98 CAD 114.00 CAD
June 2002 75.94 CAD 125.50 CAD
May 2002 74.19 CAD 122.85 CAD
April 2002 71.72 CAD 118.75 CAD
March 2002 69.45 CAD 115.00 CAD
February 2002 64.18 CAD 106.50 CAD
January 2002 59.93 CAD 99.45 CAD
December 2001 62.31 CAD 103.40 CAD
November 2001 61.95 CAD 103.00 CAD
October 2001 58.94 CAD 98.00 CAD
September 2001 62.40 CAD 103.75 CAD
August 2001 60.41 CAD 100.65 CAD
July 2001 57.83 CAD 96.35 CAD
June 2001 52.83 CAD 88.02 CAD
May 2001 52.41 CAD 87.50 CAD
April 2001 53.90 CAD 90.00 CAD
March 2001 53.00 CAD 88.50 CAD
February 2001 51.96 CAD 86.95 CAD
January 2001 46.61 CAD 78.00 CAD
December 2000 50.25 CAD 84.10 CAD
November 2000 51.27 CAD 86.00 CAD
October 2000 45.25 CAD 75.90 CAD
September 2000 45.46 CAD 76.25 CAD
August 2000 40.81 CAD 68.65 CAD
July 2000 39.44 CAD 66.35 CAD
June 2000 38.64 CAD 65.00 CAD
May 2000 37.36 CAD 63.00 CAD
April 2000 33.21 CAD 56.00 CAD
March 2000 29.00 CAD 48.90 CAD
February 2000 30.42 CAD 51.45 CAD
January 2000 28.44 CAD 48.10 CAD
December 1999 32.66 CAD 55.25 CAD
November 1999 29.20 CAD 49.50 CAD
October 1999 29.79 CAD 50.50 CAD
September 1999 31.85 CAD 54.00 CAD
August 1999 31.40 CAD 53.35 CAD
July 1999 33.31 CAD 56.60 CAD
June 1999 38.26 CAD 65.00 CAD
May 1999 35.69 CAD 60.75 CAD
April 1999 34.08 CAD 58.00 CAD
March 1999 37.46 CAD 63.75 CAD
February 1999 35.78 CAD 61.00 CAD
January 1999 34.61 CAD 59.00 CAD
December 1998 34.32 CAD 58.50 CAD
November 1998 31.47 CAD 53.75 CAD
October 1998 25.76 CAD 44.00 CAD
September 1998 27.52 CAD 47.00 CAD
August 1998 26.55 CAD 45.45 CAD
July 1998 29.06 CAD 49.75 CAD
June 1998 30.38 CAD 52.00 CAD
May 1998 30.38 CAD 52.10 CAD
April 1998 28.18 CAD 145.00 CAD
March 1998 25.95 CAD 133.50 CAD
February 1998 23.27 CAD 120.00 CAD
January 1998 22.30 CAD 115.00 CAD
December 1997 23.65 CAD 183.00 CAD
November 1997 21.76 CAD 168.75 CAD
October 1997 19.20 CAD 148.88 CAD
September 1997 20.56 CAD 159.45 CAD
August 1997 18.11 CAD 140.78 CAD
July 1997 19.68 CAD 153.00 CAD
June 1997 17.03 CAD 132.38 CAD
May 1997 16.07 CAD 125.25 CAD
April 1997 14.43 CAD 112.50 CAD
March 1997 13.18 CAD 102.75 CAD
February 1997 14.37 CAD 112.35 CAD
January 1997 14.58 CAD 114.00 CAD
December 1996 12.83 CAD 150.41 CAD
November 1996 12.57 CAD 147.94 CAD
October 1996 11.66 CAD 137.25 CAD
September 1996 10.33 CAD 121.50 CAD
August 1996 10.09 CAD 119.25 CAD
July 1996 9.15 CAD 108.11 CAD
June 1996 8.99 CAD 106.20 CAD
May 1996 8.89 CAD 105.53 CAD
April 1996 9.43 CAD 111.94 CAD
March 1996 9.05 CAD 107.44 CAD
February 1996 9.08 CAD 108.28 CAD
January 1996 9.17 CAD 109.41 CAD
December 1995 9.48 CAD 169.59 CAD
November 1995 8.83 CAD 158.63 CAD
October 1995 8.45 CAD 151.88 CAD
September 1995 8.73 CAD 156.94 CAD
August 1995 8.68 CAD 156.52 CAD
July 1995 8.66 CAD 156.09 CAD
June 1995 8.61 CAD 155.25 CAD
May 1995 8.44 CAD 152.72 CAD
April 1995 7.92 CAD 143.44 CAD
March 1995 8.02 CAD 145.13 CAD
February 1995 7.96 CAD 144.70 CAD
January 1995 7.50 CAD 136.27 CAD
December 1994 7.84 CAD 142.59 CAD
November 1994 7.39 CAD 135.00 CAD
October 1994 7.49 CAD 136.69 CAD
September 1994 7.21 CAD 131.63 CAD
August 1994 7.18 CAD 131.63 CAD
July 1994 7.08 CAD 129.94 CAD
June 1994 6.72 CAD 123.19 CAD
May 1994 7.51 CAD 138.38 CAD
April 1994 7.88 CAD 145.13 CAD
March 1994 7.65 CAD 140.91 CAD
February 1994 7.34 CAD 135.84 CAD
January 1994 7.52 CAD 139.22 CAD
December 1993 7.11 CAD 131.63 CAD
November 1993 6.90 CAD 128.25 CAD
October 1993 7.06 CAD 131.20 CAD
September 1993 6.85 CAD 127.41 CAD
August 1993 7.05 CAD 197.44 CAD
July 1993 7.70 CAD 215.79 CAD
June 1993 8.07 CAD 225.91 CAD
May 1993 7.94 CAD 223.38 CAD
April 1993 7.79 CAD 218.95 CAD
March 1993 7.07 CAD 198.70 CAD
February 1993 6.47 CAD 182.88 CAD
January 1993 6.18 CAD 174.66 CAD
December 1992 6.58 CAD 186.05 CAD
November 1992 6.08 CAD 172.76 CAD
October 1992 6.13 CAD 174.02 CAD
September 1992 6.42 CAD 182.25 CAD
August 1992 6.74 CAD 192.38 CAD
July 1992 6.56 CAD 187.31 CAD
June 1992 6.74 CAD 192.38 CAD
May 1992 6.67 CAD 191.11 CAD
April 1992 6.31 CAD 180.99 CAD
March 1992 6.53 CAD 187.31 CAD
February 1992 6.86 CAD 197.44 CAD
January 1992 6.59 CAD 189.84 CAD
December 1991 6.46 CAD 186.05 CAD
November 1991 6.56 CAD 189.84 CAD
October 1991 7.17 CAD 207.56 CAD
September 1991 6.84 CAD 198.07 CAD
August 1991 7.01 CAD 203.77 CAD
July 1991 7.38 CAD 214.52 CAD
June 1991 7.64 CAD 222.12 CAD
May 1991 7.46 CAD 217.69 CAD
April 1991 7.59 CAD 221.49 CAD
March 1991 7.37 CAD 215.16 CAD
February 1991 7.41 CAD 217.06 CAD
January 1991 7.04 CAD 206.30 CAD
December 1990 7.21 CAD 211.36 CAD
November 1990 6.60 CAD 194.27 CAD
October 1990 6.67 CAD 196.17 CAD
September 1990 6.75 CAD 198.70 CAD
August 1990 6.88 CAD 202.50 CAD
July 1990 6.96 CAD 205.66 CAD
June 1990 6.85 CAD 202.50 CAD
May 1990 6.61 CAD 196.17 CAD
April 1990 6.31 CAD 187.31 CAD
March 1990 6.61 CAD 196.17 CAD
February 1990 6.47 CAD 193.01 CAD
January 1990 7.17 CAD 213.89 CAD
December 1989 7.34 CAD 218.95 CAD

WN.TO

List: canada

Price: 183.01CAD

52 week price:
143.22
186.40

Dividend Yield: 1.56%

5-year range yield:
0.65%
1.83%

Forward Dividend Yield: 1.55%

Payout Ratio: 27.82%

Payout Ratio Range:
20.25%
39.06%

Dividend Per Share: 2.85 CAD

Earnings Per Share: 10.25 CAD

P/E Ratio: 16.95

Exchange: TOR

Sector: Consumer Defensive

Industry: Grocery Stores

Volume: 208100

Ebitda: 3.9 billion

Market Capitalization: 24.6 billion

Average Dividend Frequency: 5

Years Paying Dividends: 29

DGR3: 14.32%

DGR5: 6.28%

DGR10: 5.84%

DGR20: 27.23%

Links: