Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.980	1.980	1.920	1.920	54.105	19,160
2022-04-04	2.010	2.010	1.920	1.980	55.796	43,053
2022-04-01	2.020	2.020	1.960	2.000	56.359	40,000
2022-03-31	2.070	2.090	2.000	2.010	56.641	45,460
2022-03-30	2.090	2.120	2.040	2.080	58.614	29,837
2022-03-29	2.040	2.090	2.040	2.090	58.895	19,857
2022-03-28	2.080	2.080	2.040	2.050	57.768	15,470
2022-03-25	2.130	2.130	2.070	2.070	58.332	30,240
2022-03-24	2.130	2.150	2.100	2.150	60.586	22,167
2022-03-23	2.150	2.170	2.110	2.140	60.304	13,063
2022-03-22	2.150	2.170	2.110	2.150	60.586	22,277
2022-03-21	2.190	2.190	2.100	2.140	60.304	28,150
2022-03-18	2.150	2.200	2.140	2.200	61.995	30,310
2022-03-17	2.150	2.190	2.140	2.160	60.868	26,257
2022-03-16	2.100	2.160	2.090	2.140	60.304	19,583
2022-03-15	2.040	2.100	2.040	2.090	58.895	17,903
2022-03-14	2.130	2.130	2.020	2.030	57.205	49,447
2022-03-11	2.110	2.160	2.100	2.140	60.304	33,250
2022-03-10	2.130	2.170	2.120	2.120	59.741	26,173
2022-03-09	2.080	2.160	2.060	2.130	60.023	28,590
2022-03-08	2.120	2.120	2.020	2.070	58.332	62,223
2022-03-07	2.160	2.180	2.080	2.110	59.459	25,053
2022-03-04	2.110	2.170	2.100	2.160	60.868	29,167
2022-03-03	2.180	2.180	2.120	2.120	59.741	22,593
2022-03-02	2.110	2.170	2.080	2.170	61.150	80,340
2022-03-01	2.100	2.130	2.080	2.110	59.459	26,353
2022-02-28	2.100	2.140	2.080	2.130	60.023	24,583
2022-02-25	2.020	2.150	2.020	2.130	60.023	37,683
2022-02-24	2.000	2.020	1.940	2.010	56.641	47,293
2022-02-23	2.090	2.090	2.010	2.030	56.923	36,437
2022-02-22	2.160	2.180	2.060	2.060	57.764	45,220
2022-02-18	2.190	2.290	2.150	2.150	60.288	63,223
2022-02-17	2.150	2.210	2.140	2.170	60.848	65,530
2022-02-16	2.070	2.120	2.050	2.100	58.886	32,833
2022-02-15	2.060	2.100	2.060	2.070	58.044	29,417
2022-02-14	2.090	2.090	2.030	2.050	57.484	21,187
2022-02-11	2.060	2.110	2.050	2.100	58.886	43,417
2022-02-10	2.100	2.150	2.040	2.060	57.764	50,917
2022-02-09	2.070	2.120	2.070	2.110	59.166	31,873
2022-02-08	2.010	2.070	1.990	2.060	57.764	22,363
2022-02-07	1.990	2.030	1.950	1.990	55.801	44,193
2022-02-04	2.010	2.020	1.990	1.990	55.801	25,417
2022-02-03	1.990	2.030	1.960	2.010	56.362	30,270
2022-02-02	2.080	2.080	1.980	1.990	55.801	60,617
2022-02-01	2.050	2.110	2.040	2.070	58.044	43,697
2022-01-31	2.020	2.040	2.000	2.020	56.642	26,413
2022-01-28	1.970	2.030	1.950	2.020	56.642	25,940
2022-01-27	1.980	2.010	1.940	1.970	55.240	31,337
2022-01-26	2.060	2.060	1.940	1.980	55.521	36,947
2022-01-25	1.980	2.050	1.920	2.050	57.484	39,847
2022-01-24	2.000	2.020	1.920	2.000	56.082	54,623
2022-01-21	2.090	2.090	2.000	2.010	56.362	37,337
2022-01-20	2.210	2.210	2.110	2.110	59.166	39,180
2022-01-19	2.210	2.220	2.160	2.200	61.690	43,627
2022-01-18	2.230	2.230	2.180	2.190	61.409	38,167
2022-01-17	2.230	2.300	2.230	2.250	63.092	25,410
2022-01-14	2.240	2.270	2.190	2.220	62.251	42,197
2022-01-13	2.270	2.290	2.220	2.250	63.092	51,717
2022-01-12	2.150	2.270	2.150	2.250	63.092	74,833
2022-01-11	2.100	2.150	2.080	2.150	60.288	36,873

← NewerPage 20 of 21 · 1,260 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.