Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.110	2.150	2.040	2.120	59.446	49,050
2022-01-07	2.110	2.140	2.070	2.090	58.605	52,590
2022-01-06	2.080	2.110	2.060	2.110	59.166	26,150
2022-01-05	2.130	2.130	2.050	2.080	58.325	44,640
2022-01-04	2.150	2.150	2.090	2.110	59.166	44,997
2021-12-31	2.080	2.140	2.070	2.110	59.166	36,610
2021-12-30	2.120	2.170	2.080	2.080	58.325	33,420
2021-12-29	2.060	2.120	2.060	2.120	59.446	54,530
2021-12-24	2.040	2.060	2.040	2.060	57.764	10,803
2021-12-23	2.020	2.060	2.010	2.060	57.764	28,033
2021-12-22	1.960	2.020	1.960	2.020	56.642	30,767
2021-12-21	1.950	2.000	1.940	1.990	55.801	23,833
2021-12-20	1.930	1.950	1.890	1.950	54.680	56,817
2021-12-17	1.960	1.980	1.940	1.980	55.521	32,627
2021-12-16	1.960	1.980	1.960	1.970	55.240	26,563
2021-12-15	1.930	1.950	1.890	1.940	54.399	29,637
2021-12-14	1.950	1.980	1.930	1.950	54.680	18,723
2021-12-13	1.960	1.990	1.930	1.970	55.240	33,820
2021-12-10	1.960	1.980	1.930	1.980	55.521	34,017
2021-12-09	1.930	1.970	1.930	1.970	55.240	56,253
2021-12-08	1.950	1.960	1.930	1.950	54.680	19,583
2021-12-07	1.940	1.970	1.920	1.950	54.680	40,310
2021-12-06	1.900	1.940	1.860	1.910	53.558	23,333
2021-12-03	1.880	1.930	1.870	1.880	52.717	41,083
2021-12-02	1.840	1.910	1.840	1.880	52.717	39,630
2021-12-01	1.730	1.890	1.720	1.830	51.315	72,830
2021-11-30	1.740	1.750	1.660	1.690	47.389	61,530
2021-11-29	1.830	1.840	1.740	1.750	49.071	53,397
2021-11-26	1.840	1.850	1.810	1.830	51.315	30,767
2021-11-25	1.890	1.910	1.860	1.880	52.717	18,293
2021-11-24	1.860	1.920	1.860	1.910	53.277	19,903
2021-11-23	1.880	1.900	1.860	1.870	52.162	32,037
2021-11-22	1.830	1.910	1.820	1.890	52.720	33,090
2021-11-19	1.850	1.860	1.800	1.830	51.046	39,850
2021-11-18	1.800	1.880	1.780	1.850	51.604	87,867
2021-11-17	1.770	1.860	1.770	1.780	49.651	51,873
2021-11-16	1.750	1.810	1.730	1.750	48.814	46,253
2021-11-15	1.750	1.770	1.720	1.740	48.535	45,063
2021-11-12	1.830	1.830	1.710	1.740	48.535	83,070
2021-11-11	1.790	1.860	1.790	1.860	51.883	59,653
2021-11-10	1.870	1.890	1.770	1.780	49.651	75,327
2021-11-09	1.910	1.930	1.870	1.870	52.162	85,227
2021-11-08	1.950	1.990	1.910	1.920	53.556	62,500
2021-11-05	1.980	1.990	1.930	1.980	55.230	75,140
2021-11-04	2.060	2.080	1.970	1.990	55.509	74,520
2021-11-03	2.140	2.140	1.990	2.040	56.904	100,543
2021-11-02	2.240	2.260	2.210	2.230	62.204	29,667
2021-11-01	2.140	2.260	2.130	2.250	62.761	36,000
2021-10-29	2.190	2.190	2.140	2.140	59.693	17,723
2021-10-28	2.190	2.220	2.130	2.190	61.088	22,287
2021-10-27	2.210	2.230	2.150	2.150	59.972	50,060
2021-10-26	2.300	2.300	2.200	2.220	61.925	35,173
2021-10-25	2.230	2.320	2.230	2.300	64.156	26,800
2021-10-22	2.240	2.280	2.220	2.240	62.482	29,927
2021-10-21	2.290	2.320	2.230	2.240	62.482	29,630

← NewerPage 21 of 21 · 1,255 trading days

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.