Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.510	0.510	0.500	0.500	15.000	16,570
2024-05-28	0.500	0.520	0.500	0.520	15.600	18,577
2024-05-27	0.500	0.510	0.500	0.500	15.000	4,317
2024-05-24	0.510	0.510	0.500	0.500	15.000	1,263
2024-05-23	0.500	0.520	0.490	0.520	15.600	12,667
2024-05-22	0.520	0.520	0.500	0.510	15.300	12,867
2024-05-21	0.500	0.520	0.500	0.520	15.600	10,637
2024-05-17	0.520	0.520	0.490	0.500	15.000	27,957
2024-05-16	0.510	0.520	0.510	0.520	15.600	1,597
2024-05-15	0.510	0.520	0.510	0.520	15.600	2,877
2024-05-14	0.510	0.520	0.510	0.510	15.300	3,273
2024-05-13	0.500	0.520	0.500	0.510	15.300	20,800
2024-05-10	0.510	0.520	0.500	0.510	15.300	11,290
2024-05-09	0.520	0.530	0.510	0.510	15.300	26,290
2024-05-08	0.530	0.540	0.520	0.540	16.200	4,927
2024-05-07	0.550	0.550	0.530	0.530	15.900	19,843
2024-05-06	0.550	0.550	0.530	0.530	15.900	8,783
2024-05-03	0.550	0.550	0.530	0.550	16.500	6,547
2024-05-02	0.550	0.550	0.530	0.530	15.900	7,247
2024-05-01	0.540	0.550	0.530	0.540	16.200	10,903
2024-04-30	0.540	0.550	0.520	0.540	16.200	6,027
2024-04-29	0.550	0.550	0.530	0.530	15.900	10,343
2024-04-26	0.560	0.560	0.550	0.550	16.500	5,033
2024-04-25	0.550	0.560	0.540	0.550	16.500	3,063
2024-04-24	0.550	0.570	0.540	0.560	16.800	17,557
2024-04-23	0.550	0.570	0.530	0.550	16.500	20,623
2024-04-22	0.560	0.570	0.550	0.550	16.500	4,623
2024-04-19	0.570	0.570	0.550	0.560	16.800	7,603
2024-04-18	0.580	0.580	0.550	0.560	16.800	10,860
2024-04-17	0.570	0.570	0.560	0.560	16.800	6,503
2024-04-16	0.570	0.580	0.560	0.580	17.400	4,803
2024-04-15	0.590	0.590	0.570	0.570	17.100	6,780
2024-04-12	0.590	0.590	0.570	0.580	17.400	8,797
2024-04-11	0.600	0.600	0.570	0.570	17.100	7,750
2024-04-10	0.590	0.600	0.580	0.590	17.700	3,193
2024-04-09	0.590	0.610	0.590	0.600	18.000	11,527
2024-04-08	0.600	0.600	0.590	0.600	18.000	3,423
2024-04-05	0.610	0.610	0.580	0.600	18.000	17,120
2024-04-04	0.610	0.620	0.600	0.600	18.000	2,937
2024-04-03	0.620	0.630	0.580	0.590	17.700	18,870
2024-04-02	0.640	0.640	0.620	0.620	18.600	2,010
2024-04-01	0.640	0.650	0.630	0.640	19.200	3,880
2024-03-28	0.640	0.640	0.610	0.630	18.900	3,257
2024-03-27	0.650	0.650	0.620	0.640	19.200	13,460
2024-03-26	0.630	0.650	0.620	0.620	18.600	9,583
2024-03-25	0.650	0.650	0.640	0.640	19.200	4,797
2024-03-22	0.670	0.670	0.630	0.640	19.200	19,713
2024-03-21	0.620	0.670	0.620	0.660	19.800	15,137
2024-03-20	0.610	0.620	0.600	0.620	18.600	9,007
2024-03-19	0.570	0.610	0.560	0.590	17.700	20,717
2024-03-18	0.560	0.570	0.550	0.550	16.500	10,797
2024-03-15	0.580	0.580	0.550	0.560	16.800	120,917
2024-03-14	0.560	0.580	0.560	0.580	17.400	5,270
2024-03-13	0.580	0.580	0.560	0.560	16.800	9,990
2024-03-12	0.580	0.590	0.570	0.570	17.100	7,320
2024-03-11	0.600	0.600	0.580	0.580	17.400	3,713
2024-03-08	0.610	0.610	0.580	0.590	17.700	19,167
2024-03-07	0.610	0.620	0.600	0.610	18.300	5,610
2024-03-06	0.620	0.630	0.600	0.610	18.300	13,000
2024-03-05	0.630	0.630	0.610	0.620	18.600	4,010

← NewerPage 11 of 21 · 1,259 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.