Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.270	1.280	1.210	1.230	35.183	29,143
2022-09-23	1.320	1.330	1.260	1.260	36.041	31,737
2022-09-22	1.390	1.390	1.330	1.330	38.043	17,517
2022-09-21	1.460	1.460	1.380	1.380	39.474	26,163
2022-09-20	1.470	1.470	1.420	1.460	41.762	18,310
2022-09-19	1.470	1.500	1.460	1.500	42.906	16,613
2022-09-16	1.490	1.500	1.470	1.490	42.620	27,240
2022-09-15	1.550	1.560	1.510	1.520	43.478	12,950
2022-09-14	1.590	1.590	1.530	1.560	44.622	14,687
2022-09-13	1.560	1.580	1.530	1.580	45.194	15,790
2022-09-12	1.540	1.630	1.530	1.600	45.767	22,277
2022-09-09	1.490	1.520	1.470	1.520	43.478	16,570
2022-09-08	1.480	1.490	1.450	1.490	42.620	14,630
2022-09-07	1.460	1.500	1.450	1.490	42.620	19,727
2022-09-06	1.500	1.520	1.470	1.470	42.048	17,417
2022-09-02	1.550	1.550	1.510	1.520	43.478	9,617
2022-09-01	1.540	1.540	1.490	1.530	43.764	14,323
2022-08-31	1.520	1.560	1.510	1.540	44.050	13,587
2022-08-30	1.590	1.610	1.510	1.540	44.050	21,370
2022-08-29	1.580	1.610	1.580	1.610	46.053	11,147
2022-08-26	1.640	1.640	1.570	1.610	46.053	29,820
2022-08-25	1.660	1.660	1.630	1.640	46.911	25,830
2022-08-24	1.640	1.680	1.630	1.660	47.111	16,387
2022-08-23	1.600	1.650	1.600	1.630	46.260	14,153
2022-08-22	1.580	1.610	1.560	1.590	45.124	10,607
2022-08-19	1.600	1.600	1.570	1.600	45.408	12,423
2022-08-18	1.600	1.630	1.600	1.600	45.408	17,373
2022-08-17	1.590	1.610	1.570	1.600	45.408	11,127
2022-08-16	1.610	1.610	1.580	1.610	45.692	16,207
2022-08-15	1.620	1.630	1.600	1.630	46.260	14,100
2022-08-12	1.610	1.650	1.590	1.640	46.543	21,113
2022-08-11	1.560	1.620	1.560	1.610	45.692	31,163
2022-08-10	1.540	1.560	1.530	1.540	43.705	17,217
2022-08-09	1.500	1.520	1.480	1.500	42.570	13,187
2022-08-08	1.520	1.560	1.490	1.500	42.570	26,250
2022-08-05	1.520	1.520	1.470	1.510	42.854	19,277
2022-08-04	1.470	1.500	1.450	1.460	41.435	30,147
2022-08-03	1.430	1.500	1.430	1.500	42.570	14,327
2022-08-02	1.490	1.520	1.430	1.430	40.584	30,163
2022-07-29	1.500	1.510	1.480	1.490	42.286	22,813
2022-07-28	1.500	1.500	1.470	1.490	42.286	20,347
2022-07-27	1.440	1.510	1.430	1.490	42.286	8,417
2022-07-26	1.470	1.470	1.420	1.440	40.867	20,847
2022-07-25	1.480	1.480	1.440	1.470	41.719	13,940
2022-07-22	1.500	1.500	1.450	1.450	41.151	11,180
2022-07-21	1.500	1.520	1.470	1.480	42.003	15,873
2022-07-20	1.460	1.530	1.430	1.510	42.854	27,250
2022-07-19	1.430	1.480	1.430	1.450	41.151	54,960
2022-07-18	1.430	1.440	1.390	1.400	39.732	15,940
2022-07-15	1.450	1.450	1.420	1.420	40.300	13,867
2022-07-14	1.460	1.460	1.400	1.430	40.584	9,917
2022-07-13	1.460	1.490	1.460	1.480	42.003	9,320
2022-07-12	1.480	1.520	1.470	1.480	42.003	5,337
2022-07-11	1.520	1.530	1.480	1.490	42.286	12,427
2022-07-08	1.530	1.540	1.520	1.530	43.422	5,777
2022-07-07	1.460	1.540	1.450	1.530	43.422	25,797
2022-07-06	1.400	1.460	1.400	1.440	40.867	56,573
2022-07-05	1.420	1.420	1.380	1.400	39.732	28,660
2022-07-04	1.430	1.480	1.420	1.430	40.584	22,787
2022-06-30	1.450	1.450	1.420	1.450	41.151	19,620

← NewerPage 18 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.