Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.630	0.650	0.610	0.620	18.600	9,510
2024-03-01	0.630	0.630	0.610	0.620	18.600	3,763
2024-02-29	0.620	0.630	0.610	0.620	18.600	5,613
2024-02-28	0.620	0.620	0.610	0.610	18.300	5,957
2024-02-27	0.610	0.630	0.610	0.620	18.600	3,590
2024-02-26	0.620	0.620	0.610	0.610	18.300	5,137
2024-02-23	0.640	0.640	0.620	0.620	18.600	8,857
2024-02-22	0.640	0.640	0.630	0.630	18.900	2,907
2024-02-21	0.660	0.660	0.640	0.640	19.200	2,890
2024-02-20	0.650	0.660	0.640	0.660	19.800	5,167
2024-02-16	0.690	0.690	0.650	0.650	19.500	9,623
2024-02-15	0.660	0.680	0.650	0.680	20.400	6,440
2024-02-14	0.630	0.660	0.630	0.650	19.500	12,057
2024-02-13	0.650	0.650	0.630	0.630	18.900	6,880
2024-02-12	0.650	0.660	0.640	0.650	19.500	1,000
2024-02-09	0.650	0.650	0.630	0.640	19.200	9,503
2024-02-08	0.680	0.680	0.650	0.650	19.500	5,393
2024-02-07	0.670	0.680	0.660	0.660	19.800	10,097
2024-02-06	0.680	0.680	0.670	0.670	20.100	4,130
2024-02-05	0.690	0.690	0.670	0.670	20.100	10,620
2024-02-02	0.700	0.700	0.680	0.690	20.700	12,583
2024-02-01	0.680	0.700	0.680	0.700	21.000	3,343
2024-01-31	0.690	0.700	0.680	0.680	20.400	5,030
2024-01-30	0.690	0.700	0.690	0.700	21.000	2,853
2024-01-29	0.700	0.700	0.680	0.680	20.400	7,823
2024-01-26	0.680	0.700	0.670	0.700	21.000	3,830
2024-01-25	0.700	0.700	0.670	0.670	20.100	7,020
2024-01-24	0.700	0.720	0.690	0.690	20.700	8,753
2024-01-23	0.710	0.720	0.700	0.710	21.300	12,310
2024-01-22	0.690	0.710	0.690	0.700	21.000	2,197
2024-01-19	0.690	0.700	0.680	0.680	20.400	3,453
2024-01-18	0.670	0.700	0.660	0.680	20.400	10,583
2024-01-17	0.680	0.680	0.650	0.670	20.100	13,833
2024-01-16	0.700	0.700	0.670	0.670	20.100	7,607
2024-01-15	0.680	0.690	0.680	0.690	20.700	3,170
2024-01-12	0.700	0.710	0.680	0.690	20.700	11,993
2024-01-11	0.710	0.710	0.700	0.700	21.000	10,437
2024-01-10	0.710	0.720	0.710	0.710	21.300	2,273
2024-01-09	0.710	0.720	0.710	0.710	21.300	2,787
2024-01-08	0.700	0.730	0.700	0.710	21.300	9,630
2024-01-05	0.710	0.720	0.700	0.720	21.600	3,860
2024-01-04	0.730	0.730	0.690	0.720	21.600	6,210
2024-01-03	0.720	0.740	0.690	0.710	21.300	11,520
2024-01-02	0.720	0.740	0.710	0.730	21.900	8,207
2023-12-29	0.710	0.720	0.710	0.710	21.300	2,937
2023-12-28	0.720	0.730	0.710	0.720	21.600	1,553
2023-12-27	0.720	0.730	0.710	0.710	21.300	4,317
2023-12-22	0.750	0.770	0.730	0.740	22.200	18,273
2023-12-21	0.690	0.760	0.690	0.740	22.200	22,787
2023-12-20	0.710	0.740	0.690	0.690	20.700	32,370
2023-12-19	0.650	0.710	0.650	0.710	21.300	60,770
2023-12-18	0.650	0.660	0.640	0.650	19.500	11,623
2023-12-15	0.670	0.670	0.650	0.670	20.100	25,347
2023-12-14	0.670	0.680	0.660	0.670	20.100	9,037
2023-12-13	0.650	0.670	0.650	0.660	19.800	18,900
2023-12-12	0.650	0.660	0.640	0.660	19.800	10,100
2023-12-11	0.670	0.670	0.650	0.650	19.500	10,847
2023-12-08	0.670	0.670	0.650	0.660	19.800	8,960
2023-12-07	0.680	0.680	0.640	0.660	19.800	10,970
2023-12-06	0.690	0.690	0.660	0.660	19.800	4,590

← NewerPage 12 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.