Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.120	1.130	1.110	1.120	32.387	19,540
2022-12-19	1.140	1.150	1.110	1.150	33.255	52,520
2022-12-16	1.120	1.150	1.100	1.150	33.255	33,230
2022-12-15	1.110	1.130	1.100	1.130	32.677	17,700
2022-12-14	1.140	1.140	1.110	1.110	32.098	26,327
2022-12-13	1.140	1.160	1.120	1.150	33.255	21,717
2022-12-12	1.130	1.140	1.120	1.120	32.387	25,800
2022-12-09	1.110	1.140	1.110	1.130	32.677	18,297
2022-12-08	1.130	1.140	1.110	1.110	32.098	12,840
2022-12-07	1.120	1.140	1.120	1.120	32.387	6,953
2022-12-06	1.120	1.140	1.100	1.100	31.809	12,213
2022-12-05	1.140	1.160	1.120	1.120	32.387	16,530
2022-12-02	1.130	1.160	1.130	1.130	32.677	13,667
2022-12-01	1.100	1.180	1.100	1.130	32.677	31,603
2022-11-30	1.120	1.120	1.090	1.100	31.809	26,507
2022-11-29	1.120	1.130	1.110	1.120	32.387	6,380
2022-11-28	1.140	1.140	1.100	1.100	31.809	9,580
2022-11-25	1.170	1.180	1.120	1.130	32.677	22,543
2022-11-24	1.190	1.190	1.170	1.180	34.123	2,547
2022-11-23	1.150	1.210	1.150	1.200	34.325	23,930
2022-11-22	1.140	1.160	1.130	1.150	32.895	16,800
2022-11-21	1.110	1.140	1.100	1.130	32.323	16,660
2022-11-18	1.100	1.130	1.070	1.130	32.323	33,517
2022-11-17	1.110	1.110	1.070	1.110	31.751	12,303
2022-11-16	1.140	1.140	1.110	1.110	31.751	13,237
2022-11-15	1.140	1.170	1.120	1.130	32.323	18,963
2022-11-14	1.130	1.150	1.100	1.130	32.323	21,987
2022-11-11	1.150	1.150	1.100	1.130	32.323	44,677
2022-11-10	1.080	1.140	1.070	1.100	31.465	80,360
2022-11-09	1.100	1.120	1.030	1.050	30.034	58,000
2022-11-08	1.180	1.180	1.100	1.110	31.751	57,200
2022-11-07	1.210	1.220	1.170	1.180	33.753	20,893
2022-11-04	1.220	1.250	1.200	1.210	34.611	14,997
2022-11-03	1.220	1.240	1.210	1.220	34.897	9,993
2022-11-02	1.280	1.280	1.210	1.240	35.469	27,760
2022-11-01	1.250	1.290	1.250	1.260	36.041	8,940
2022-10-31	1.210	1.270	1.200	1.230	35.183	36,187
2022-10-28	1.200	1.220	1.190	1.210	34.611	54,010
2022-10-27	1.200	1.210	1.180	1.190	34.039	16,327
2022-10-26	1.190	1.200	1.150	1.190	34.039	26,407
2022-10-25	1.190	1.230	1.180	1.190	34.039	10,307
2022-10-24	1.220	1.220	1.170	1.180	33.753	25,410
2022-10-21	1.220	1.230	1.190	1.210	34.611	17,323
2022-10-20	1.260	1.270	1.200	1.220	34.897	26,847
2022-10-19	1.300	1.300	1.230	1.250	35.755	34,657
2022-10-18	1.320	1.320	1.280	1.310	37.471	27,477
2022-10-17	1.400	1.410	1.310	1.340	38.330	31,563
2022-10-14	1.400	1.420	1.340	1.370	39.188	19,180
2022-10-13	1.350	1.450	1.350	1.400	40.046	16,180
2022-10-12	1.370	1.420	1.370	1.420	40.618	14,363
2022-10-11	1.360	1.420	1.360	1.380	39.474	23,857
2022-10-07	1.350	1.390	1.340	1.390	39.760	16,877
2022-10-06	1.360	1.370	1.330	1.360	38.902	22,243
2022-10-05	1.350	1.370	1.320	1.370	39.188	16,090
2022-10-04	1.410	1.410	1.340	1.360	38.902	27,993
2022-10-03	1.340	1.390	1.300	1.390	39.760	32,937
2022-09-30	1.260	1.390	1.250	1.320	37.757	153,187
2022-09-29	1.290	1.290	1.230	1.270	36.327	18,853
2022-09-28	1.230	1.290	1.220	1.290	36.899	19,323
2022-09-27	1.250	1.280	1.210	1.220	34.897	24,940

← NewerPage 17 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.