Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.480	1.490	1.420	1.430	40.584	12,370
2022-06-28	1.520	1.540	1.480	1.490	42.286	12,250
2022-06-27	1.470	1.500	1.450	1.500	42.570	12,723
2022-06-24	1.450	1.500	1.440	1.460	41.435	17,673
2022-06-23	1.520	1.520	1.420	1.450	41.151	21,357
2022-06-22	1.520	1.540	1.500	1.520	43.138	13,853
2022-06-21	1.560	1.580	1.530	1.530	43.422	9,397
2022-06-20	1.520	1.550	1.510	1.550	43.989	9,210
2022-06-17	1.560	1.570	1.490	1.500	42.570	25,720
2022-06-16	1.650	1.660	1.550	1.560	44.273	15,643
2022-06-15	1.690	1.700	1.650	1.660	47.111	12,993
2022-06-14	1.710	1.710	1.660	1.670	47.395	19,570
2022-06-13	1.730	1.750	1.660	1.700	48.246	16,923
2022-06-10	1.800	1.800	1.750	1.760	49.949	19,993
2022-06-09	1.810	1.830	1.800	1.800	51.084	9,087
2022-06-08	1.830	1.840	1.810	1.820	51.652	9,587
2022-06-07	1.850	1.870	1.830	1.830	51.936	11,703
2022-06-06	1.860	1.880	1.840	1.850	52.503	8,143
2022-06-03	1.850	1.870	1.830	1.860	52.787	6,487
2022-06-02	1.840	1.880	1.840	1.850	52.503	10,567
2022-06-01	1.870	1.880	1.810	1.830	51.936	9,077
2022-05-31	1.860	1.890	1.840	1.880	53.355	12,120
2022-05-30	1.890	1.890	1.860	1.870	53.071	3,520
2022-05-27	1.870	1.890	1.850	1.880	53.355	7,243
2022-05-26	1.850	1.890	1.830	1.870	53.071	5,717
2022-05-25	1.790	1.870	1.760	1.840	51.850	19,277
2022-05-24	1.860	1.860	1.770	1.790	50.441	12,117
2022-05-20	1.880	1.880	1.800	1.840	51.850	14,233
2022-05-19	1.860	1.900	1.860	1.860	52.414	11,023
2022-05-18	1.950	1.960	1.870	1.870	52.696	23,883
2022-05-17	1.910	1.990	1.910	1.970	55.514	24,520
2022-05-16	1.880	1.910	1.860	1.890	53.259	14,377
2022-05-13	1.920	1.930	1.860	1.890	53.259	29,197
2022-05-12	1.900	1.930	1.870	1.890	53.259	18,940
2022-05-11	1.960	2.000	1.910	1.910	53.823	22,773
2022-05-10	2.000	2.020	1.940	1.950	54.950	41,747
2022-05-09	2.020	2.020	1.970	1.980	55.796	37,260
2022-05-06	2.050	2.070	2.010	2.040	57.486	17,957
2022-05-05	2.190	2.190	2.050	2.060	58.050	36,617
2022-05-04	2.100	2.230	2.090	2.210	62.277	60,347
2022-05-03	2.050	2.120	2.050	2.120	59.741	25,567
2022-05-02	2.070	2.080	2.030	2.050	57.768	15,397
2022-04-29	2.100	2.130	2.050	2.060	58.050	7,987
2022-04-28	2.090	2.120	2.070	2.100	59.177	20,310
2022-04-27	2.010	2.100	2.000	2.090	58.895	29,023
2022-04-26	2.020	2.040	1.990	1.990	56.077	11,457
2022-04-25	2.020	2.040	1.970	2.030	57.205	23,760
2022-04-22	2.030	2.060	2.010	2.040	57.486	16,810
2022-04-21	2.060	2.080	2.020	2.030	57.205	20,917
2022-04-20	2.060	2.120	2.050	2.060	58.050	31,910
2022-04-19	1.950	2.070	1.930	2.050	57.768	40,877
2022-04-18	1.980	1.990	1.920	1.930	54.387	16,450
2022-04-14	1.970	1.990	1.960	1.980	55.796	13,063
2022-04-13	1.930	1.970	1.920	1.960	55.232	12,087
2022-04-12	1.950	1.990	1.920	1.920	54.105	17,887
2022-04-11	1.940	1.960	1.910	1.930	54.387	12,967
2022-04-08	1.970	1.970	1.900	1.950	54.950	20,467
2022-04-07	1.880	1.960	1.850	1.950	54.950	32,960
2022-04-06	1.920	1.920	1.860	1.890	53.259	48,353
2022-04-05	1.980	1.980	1.920	1.920	54.105	19,160

← NewerPage 19 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.