Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.450	0.460	0.450	0.450	13.500	13,320
2024-08-22	0.450	0.460	0.450	0.450	13.500	5,087
2024-08-21	0.450	0.450	0.440	0.440	13.200	3,610
2024-08-20	0.450	0.460	0.450	0.460	13.800	4,543
2024-08-19	0.460	0.460	0.450	0.450	13.500	10,000
2024-08-16	0.470	0.470	0.450	0.460	13.800	5,173
2024-08-15	0.460	0.470	0.460	0.460	13.800	8,677
2024-08-14	0.460	0.470	0.460	0.470	14.100	19,753
2024-08-13	0.460	0.480	0.460	0.470	14.100	21,567
2024-08-12	0.450	0.460	0.450	0.460	13.800	12,417
2024-08-09	0.440	0.450	0.440	0.450	13.500	6,543
2024-08-08	0.420	0.440	0.420	0.440	13.200	7,387
2024-08-07	0.420	0.420	0.410	0.410	12.300	3,107
2024-08-06	0.410	0.420	0.410	0.410	12.300	39,613
2024-08-02	0.420	0.430	0.410	0.410	12.300	11,800
2024-08-01	0.430	0.440	0.410	0.420	12.600	263,433
2024-07-31	0.430	0.430	0.420	0.420	12.600	23,140
2024-07-30	0.420	0.420	0.410	0.420	12.600	14,787
2024-07-29	0.430	0.430	0.410	0.410	12.300	15,037
2024-07-26	0.420	0.430	0.420	0.420	12.600	5,153
2024-07-25	0.420	0.430	0.420	0.420	12.600	10,243
2024-07-24	0.440	0.440	0.420	0.420	12.600	14,250
2024-07-23	0.450	0.450	0.440	0.440	13.200	4,730
2024-07-22	0.450	0.450	0.440	0.440	13.200	1,140
2024-07-19	0.440	0.450	0.440	0.440	13.200	6,723
2024-07-18	0.460	0.470	0.450	0.460	13.800	5,813
2024-07-17	0.460	0.470	0.450	0.460	13.800	7,833
2024-07-16	0.450	0.450	0.440	0.450	13.500	4,660
2024-07-15	0.430	0.440	0.430	0.440	13.200	3,910
2024-07-12	0.440	0.440	0.430	0.440	13.200	12,383
2024-07-11	0.450	0.450	0.440	0.450	13.500	13,677
2024-07-10	0.450	0.450	0.440	0.450	13.500	4,380
2024-07-09	0.450	0.450	0.440	0.440	13.200	1,767
2024-07-08	0.460	0.460	0.450	0.450	13.500	2,927
2024-07-05	0.470	0.470	0.450	0.450	13.500	13,157
2024-07-04	0.450	0.480	0.450	0.470	14.100	6,347
2024-07-03	0.440	0.460	0.440	0.460	13.800	8,247
2024-07-02	0.470	0.470	0.440	0.440	13.200	9,313
2024-06-28	0.460	0.460	0.460	0.460	13.800	3,047
2024-06-27	0.450	0.460	0.450	0.460	13.800	2,353
2024-06-26	0.450	0.460	0.450	0.450	13.500	3,183
2024-06-25	0.460	0.460	0.450	0.450	13.500	15,593
2024-06-24	0.470	0.470	0.460	0.460	13.800	5,107
2024-06-21	0.480	0.500	0.460	0.460	13.800	35,207
2024-06-20	0.480	0.480	0.470	0.470	14.100	9,190
2024-06-19	0.490	0.490	0.470	0.480	14.400	6,740
2024-06-18	0.500	0.500	0.480	0.480	14.400	49,533
2024-06-17	0.500	0.500	0.480	0.500	15.000	15,500
2024-06-14	0.500	0.500	0.490	0.490	14.700	6,380
2024-06-13	0.500	0.500	0.490	0.500	15.000	8,407
2024-06-12	0.490	0.500	0.490	0.490	14.700	4,550
2024-06-11	0.490	0.500	0.490	0.490	14.700	26,660
2024-06-10	0.500	0.510	0.500	0.500	15.000	3,760
2024-06-07	0.500	0.500	0.500	0.500	15.000	2,237
2024-06-06	0.490	0.510	0.490	0.510	15.300	2,773
2024-06-05	0.500	0.510	0.490	0.490	14.700	7,123
2024-06-04	0.500	0.500	0.490	0.500	15.000	3,637
2024-06-03	0.500	0.510	0.490	0.500	15.000	9,823
2024-05-31	0.510	0.510	0.500	0.500	15.000	3,540
2024-05-30	0.500	0.500	0.490	0.500	15.000	5,800

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-24	0.0130 CAD
2023-05-25	0.0130 CAD
2023-02-23	0.0130 CAD
2022-11-24	0.0130 CAD
2022-08-25	0.0130 CAD
2022-05-26	0.0130 CAD
2022-02-24	0.0100 CAD
2021-11-25	0.0100 CAD
2021-08-26	0.0100 CAD
2021-05-27	0.0100 CAD
2021-02-25	0.0100 CAD
2020-02-27	0.0230 CAD
2019-11-28	0.0230 CAD
2019-08-29	0.0230 CAD
2019-05-30	0.0230 CAD
2019-02-28	0.0230 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.