Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.090	1.120	1.070	1.090	31.849	17,397
2023-03-17	1.120	1.120	1.090	1.090	31.849	28,663
2023-03-16	1.080	1.120	1.070	1.110	32.433	27,923
2023-03-15	1.160	1.160	1.090	1.110	32.433	23,780
2023-03-14	1.210	1.210	1.130	1.130	33.017	14,817
2023-03-13	1.220	1.220	1.150	1.170	34.186	25,850
2023-03-10	1.250	1.250	1.210	1.240	36.231	21,260
2023-03-09	1.240	1.280	1.210	1.230	35.939	13,420
2023-03-08	1.220	1.250	1.210	1.250	36.524	7,743
2023-03-07	1.230	1.240	1.210	1.230	35.939	4,910
2023-03-06	1.260	1.260	1.230	1.250	36.524	10,070
2023-03-03	1.230	1.260	1.230	1.260	36.816	5,763
2023-03-02	1.230	1.240	1.210	1.230	35.939	4,297
2023-03-01	1.250	1.260	1.230	1.240	36.231	5,737
2023-02-28	1.220	1.250	1.220	1.250	36.524	11,727
2023-02-27	1.210	1.280	1.210	1.220	35.647	20,153
2023-02-24	1.240	1.280	1.190	1.200	35.063	28,313
2023-02-23	1.280	1.280	1.230	1.260	36.816	10,580
2023-02-22	1.250	1.280	1.180	1.260	36.436	29,013
2023-02-21	1.280	1.280	1.220	1.230	35.568	17,720
2023-02-17	1.280	1.330	1.260	1.260	36.436	20,703
2023-02-16	1.300	1.330	1.280	1.280	37.014	7,430
2023-02-15	1.330	1.340	1.290	1.310	37.882	15,793
2023-02-14	1.310	1.350	1.300	1.340	38.749	8,283
2023-02-13	1.310	1.320	1.300	1.300	37.593	4,943
2023-02-10	1.340	1.340	1.300	1.300	37.593	11,383
2023-02-09	1.350	1.350	1.320	1.330	38.460	6,900
2023-02-08	1.360	1.370	1.330	1.330	38.460	11,507
2023-02-07	1.350	1.380	1.340	1.380	39.906	4,023
2023-02-06	1.370	1.380	1.330	1.340	38.749	10,407
2023-02-03	1.380	1.410	1.360	1.380	39.906	4,153
2023-02-02	1.370	1.400	1.360	1.400	40.484	11,750
2023-02-01	1.440	1.450	1.350	1.360	39.328	37,440
2023-01-31	1.400	1.440	1.390	1.420	41.063	12,747
2023-01-30	1.370	1.400	1.370	1.400	40.484	17,193
2023-01-27	1.370	1.400	1.350	1.390	40.195	17,080
2023-01-26	1.310	1.360	1.310	1.350	39.038	27,773
2023-01-25	1.280	1.310	1.250	1.290	37.303	17,670
2023-01-24	1.280	1.280	1.240	1.280	37.014	9,937
2023-01-23	1.270	1.290	1.260	1.270	36.725	8,603
2023-01-20	1.260	1.280	1.250	1.270	36.725	6,497
2023-01-19	1.300	1.300	1.250	1.260	36.436	10,650
2023-01-18	1.290	1.320	1.290	1.300	37.593	8,927
2023-01-17	1.290	1.290	1.270	1.280	37.014	20,527
2023-01-16	1.300	1.310	1.290	1.290	37.303	8,300
2023-01-13	1.290	1.340	1.270	1.330	38.460	27,467
2023-01-12	1.250	1.300	1.240	1.300	37.593	32,327
2023-01-11	1.240	1.250	1.220	1.250	36.147	19,750
2023-01-10	1.200	1.230	1.190	1.230	35.568	12,507
2023-01-09	1.210	1.220	1.190	1.220	35.279	8,153
2023-01-06	1.170	1.220	1.170	1.210	34.990	16,897
2023-01-05	1.160	1.170	1.150	1.170	33.833	8,863
2023-01-04	1.160	1.180	1.140	1.160	33.544	8,120
2023-01-03	1.180	1.180	1.130	1.160	33.544	5,380
2022-12-30	1.140	1.170	1.120	1.160	33.544	11,480
2022-12-29	1.110	1.140	1.100	1.140	32.966	11,767
2022-12-28	1.110	1.120	1.090	1.110	32.098	19,123
2022-12-23	1.110	1.130	1.080	1.120	32.387	45,587
2022-12-22	1.120	1.120	1.100	1.100	31.809	18,500
2022-12-21	1.130	1.150	1.120	1.130	32.677	12,850

← NewerPage 16 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.