Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.900	0.900	0.860	0.860	25.800	6,583
2023-09-08	0.900	0.900	0.880	0.880	26.400	5,677
2023-09-07	0.930	0.930	0.890	0.900	27.000	9,070
2023-09-06	0.950	0.950	0.920	0.920	27.600	3,937
2023-09-05	0.940	0.960	0.940	0.950	28.500	2,960
2023-09-01	0.930	0.960	0.930	0.950	28.500	6,047
2023-08-31	0.940	0.950	0.930	0.940	28.200	2,573
2023-08-30	0.940	0.940	0.920	0.930	27.900	3,653
2023-08-29	0.930	0.950	0.930	0.940	28.200	3,117
2023-08-28	0.940	0.950	0.930	0.930	27.900	1,467
2023-08-25	0.930	0.980	0.930	0.940	28.200	7,180
2023-08-24	0.930	0.950	0.920	0.940	28.200	3,040
2023-08-23	0.940	0.960	0.920	0.940	27.810	6,690
2023-08-22	0.960	0.970	0.930	0.930	27.514	12,043
2023-08-21	0.960	0.960	0.950	0.950	28.106	2,910
2023-08-18	0.970	0.970	0.960	0.960	28.402	3,317
2023-08-17	0.980	0.980	0.970	0.970	28.698	3,020
2023-08-16	0.990	0.990	0.970	0.980	28.993	4,093
2023-08-15	0.990	1.000	0.980	0.980	28.993	1,397
2023-08-14	0.990	1.010	0.980	0.990	29.289	2,057
2023-08-11	0.990	1.000	0.990	0.990	29.289	4,973
2023-08-10	1.020	1.020	0.990	1.000	29.585	9,507
2023-08-09	1.040	1.040	0.990	1.000	29.585	10,413
2023-08-08	1.040	1.040	1.010	1.010	29.881	4,353
2023-08-04	1.030	1.050	1.020	1.020	30.177	7,240
2023-08-03	1.040	1.050	1.030	1.030	30.473	3,897
2023-08-02	1.040	1.060	1.030	1.060	31.360	5,373
2023-08-01	1.050	1.050	1.030	1.030	30.473	2,303
2023-07-31	1.030	1.060	1.030	1.030	30.473	3,923
2023-07-28	1.050	1.060	1.040	1.040	30.769	6,363
2023-07-27	1.050	1.060	1.030	1.030	30.473	8,077
2023-07-26	1.030	1.070	1.030	1.040	30.769	9,357
2023-07-25	1.070	1.070	1.030	1.040	30.769	13,527
2023-07-24	1.050	1.070	1.050	1.070	31.656	4,017
2023-07-21	1.080	1.080	1.060	1.060	31.360	4,720
2023-07-20	1.060	1.090	1.060	1.070	31.656	9,347
2023-07-19	1.080	1.080	1.060	1.070	31.656	6,070
2023-07-18	1.060	1.080	1.060	1.070	31.656	5,420
2023-07-17	1.050	1.070	1.050	1.050	31.064	9,270
2023-07-14	1.060	1.070	1.050	1.050	31.064	1,483
2023-07-13	1.060	1.070	1.050	1.070	31.656	6,120
2023-07-12	1.090	1.090	1.060	1.070	31.656	4,400
2023-07-11	1.050	1.070	1.050	1.070	31.656	3,977
2023-07-10	1.050	1.070	1.050	1.050	31.064	3,747
2023-07-07	1.050	1.060	1.040	1.040	30.769	4,810
2023-07-06	1.070	1.080	1.050	1.060	31.360	7,657
2023-07-05	1.070	1.080	1.060	1.070	31.656	3,020
2023-07-04	1.050	1.080	1.050	1.060	31.360	1,777
2023-06-30	1.060	1.070	1.040	1.040	30.769	3,070
2023-06-29	1.070	1.080	1.050	1.050	31.064	1,497
2023-06-28	1.050	1.080	1.050	1.070	31.656	7,647
2023-06-27	1.040	1.060	1.030	1.040	30.769	4,703
2023-06-26	1.060	1.060	1.030	1.030	30.473	7,357
2023-06-23	1.070	1.070	1.050	1.050	31.064	5,437
2023-06-22	1.100	1.100	1.070	1.070	31.656	4,047
2023-06-21	1.090	1.100	1.090	1.090	32.248	5,087
2023-06-20	1.070	1.100	1.070	1.090	32.248	4,383
2023-06-19	1.100	1.100	1.080	1.090	32.248	737
2023-06-16	1.070	1.090	1.060	1.090	32.248	15,073
2023-06-15	1.070	1.080	1.060	1.060	31.360	4,380

← NewerPage 14 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.