Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.670	0.690	0.650	0.690	20.700	9,533
2023-12-04	0.720	0.730	0.670	0.670	20.100	21,947
2023-12-01	0.650	0.710	0.650	0.680	20.400	21,773
2023-11-30	0.690	0.710	0.630	0.640	19.200	22,773
2023-11-29	0.700	0.720	0.690	0.700	21.000	15,997
2023-11-28	0.720	0.730	0.700	0.700	21.000	12,067
2023-11-27	0.740	0.740	0.720	0.720	21.600	6,017
2023-11-24	0.730	0.750	0.720	0.730	21.900	5,117
2023-11-23	0.730	0.740	0.720	0.740	22.200	1,213
2023-11-22	0.730	0.750	0.730	0.730	21.900	9,507
2023-11-21	0.730	0.750	0.730	0.740	22.200	8,937
2023-11-20	0.700	0.730	0.700	0.720	21.600	15,990
2023-11-17	0.710	0.710	0.700	0.700	21.000	8,853
2023-11-16	0.690	0.720	0.680	0.710	21.300	12,913
2023-11-15	0.670	0.680	0.670	0.680	20.400	22,237
2023-11-14	0.670	0.690	0.660	0.660	19.800	14,723
2023-11-13	0.680	0.690	0.660	0.660	19.800	6,877
2023-11-10	0.690	0.710	0.670	0.690	20.700	7,087
2023-11-09	0.690	0.700	0.670	0.670	20.100	7,883
2023-11-08	0.730	0.740	0.670	0.700	21.000	26,090
2023-11-07	0.800	0.800	0.750	0.750	22.500	11,493
2023-11-06	0.810	0.810	0.750	0.780	23.400	7,893
2023-11-03	0.740	0.800	0.740	0.790	23.700	20,750
2023-11-02	0.710	0.750	0.710	0.720	21.600	11,900
2023-11-01	0.720	0.730	0.710	0.710	21.300	2,803
2023-10-31	0.720	0.730	0.720	0.720	21.600	1,493
2023-10-30	0.750	0.750	0.720	0.720	21.600	9,007
2023-10-27	0.750	0.750	0.730	0.730	21.900	2,213
2023-10-26	0.740	0.750	0.730	0.740	22.200	8,750
2023-10-25	0.750	0.770	0.740	0.740	22.200	7,073
2023-10-24	0.730	0.760	0.720	0.740	22.200	6,967
2023-10-23	0.740	0.740	0.720	0.730	21.900	10,203
2023-10-20	0.740	0.760	0.740	0.760	22.800	5,707
2023-10-19	0.760	0.760	0.750	0.750	22.500	6,657
2023-10-18	0.760	0.800	0.750	0.750	22.500	7,873
2023-10-17	0.780	0.780	0.760	0.760	22.800	9,147
2023-10-16	0.750	0.780	0.750	0.770	23.100	4,010
2023-10-13	0.780	0.780	0.760	0.770	23.100	8,200
2023-10-12	0.800	0.800	0.770	0.780	23.400	5,223
2023-10-11	0.810	0.810	0.790	0.800	24.000	4,957
2023-10-10	0.820	0.820	0.800	0.810	24.300	3,870
2023-10-06	0.800	0.830	0.790	0.830	24.900	8,850
2023-10-05	0.820	0.820	0.800	0.820	24.600	2,757
2023-10-04	0.800	0.820	0.800	0.820	24.600	2,430
2023-10-03	0.810	0.830	0.800	0.800	24.000	14,157
2023-10-02	0.820	0.830	0.810	0.810	24.300	6,033
2023-09-29	0.840	0.840	0.820	0.820	24.600	3,977
2023-09-28	0.840	0.850	0.830	0.850	25.500	3,630
2023-09-27	0.840	0.860	0.830	0.850	25.500	9,313
2023-09-26	0.830	0.850	0.830	0.840	25.200	6,120
2023-09-25	0.850	0.850	0.830	0.850	25.500	10,167
2023-09-22	0.840	0.860	0.840	0.860	25.800	10,410
2023-09-21	0.860	0.860	0.830	0.840	25.200	3,640
2023-09-20	0.860	0.870	0.830	0.850	25.500	7,797
2023-09-19	0.870	0.870	0.830	0.840	25.200	4,883
2023-09-18	0.880	0.880	0.840	0.860	25.800	16,087
2023-09-15	0.880	0.880	0.850	0.870	26.100	20,153
2023-09-14	0.870	0.890	0.850	0.880	26.400	12,800
2023-09-13	0.880	0.890	0.840	0.840	25.200	14,777
2023-09-12	0.860	0.900	0.860	0.880	26.400	7,837

← NewerPage 13 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.