Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.620	15.760	14.620	15.400	15.400	66,700
2026-04-24	14.450	14.580	14.210	14.550	14.550	26,600
2026-04-23	14.630	14.710	14.380	14.510	14.510	49,600
2026-04-22	15.040	15.050	14.540	14.600	14.600	21,400
2026-04-21	15.310	15.440	14.670	14.810	14.810	44,200
2026-04-20	14.950	15.580	14.740	15.200	15.200	120,400
2026-04-17	14.320	14.940	14.290	14.760	14.760	55,000
2026-04-16	14.330	14.400	14.110	14.330	14.330	21,400
2026-04-15	14.680	14.790	14.310	14.450	14.450	28,500
2026-04-14	14.710	14.760	14.560	14.720	14.720	28,200
2026-04-13	14.280	14.930	13.950	14.690	14.690	43,200
2026-04-10	14.840	14.940	14.460	14.500	14.500	47,900
2026-04-09	14.680	14.950	14.470	14.700	14.700	28,600
2026-04-08	14.640	15.010	14.400	14.650	14.650	42,200
2026-04-07	14.750	14.990	14.190	14.310	14.310	31,300
2026-04-06	14.740	14.900	14.530	14.710	14.710	34,900
2026-04-02	14.800	14.950	14.580	14.810	14.810	43,000
2026-04-01	14.650	15.070	14.650	14.890	14.890	29,100
2026-03-31	14.490	15.040	14.490	14.740	14.740	26,400
2026-03-30	14.490	14.740	14.140	14.270	14.270	30,500
2026-03-27	14.510	14.510	14.000	14.420	14.420	30,100
2026-03-26	14.600	14.960	14.540	14.650	14.650	32,000
2026-03-25	14.380	14.840	14.200	14.650	14.650	42,800
2026-03-24	13.310	14.750	13.280	14.390	14.390	38,400
2026-03-23	12.450	13.440	12.450	13.150	13.150	58,500
2026-03-20	12.200	12.550	12.200	12.470	12.470	34,300
2026-03-19	12.300	12.410	11.980	12.350	12.350	32,600
2026-03-18	12.520	12.630	12.350	12.350	12.350	34,400
2026-03-17	12.630	12.990	12.630	12.680	12.680	24,300
2026-03-16	12.880	13.120	12.430	12.640	12.640	41,600
2026-03-13	12.820	13.240	12.790	12.880	12.880	50,700
2026-03-12	13.240	13.480	13.000	13.050	13.050	60,800
2026-03-11	13.710	13.710	13.330	13.400	13.400	45,400
2026-03-10	13.860	13.930	13.500	13.650	13.650	30,700
2026-03-09	13.740	14.190	13.550	13.850	13.850	44,000
2026-03-06	14.300	14.300	13.550	13.840	13.840	116,400
2026-03-05	14.350	14.500	14.260	14.330	14.330	21,600
2026-03-04	14.370	14.650	14.370	14.390	14.390	20,800
2026-03-03	14.800	14.800	13.820	14.410	14.410	51,400
2026-03-02	14.140	14.540	13.950	14.410	14.410	50,900
2026-02-27	14.480	14.480	13.880	14.040	14.040	34,200
2026-02-26	14.080	14.690	13.950	14.150	14.150	14,000
2026-02-25	14.340	14.340	13.990	14.140	14.140	48,300
2026-02-24	13.960	14.380	13.950	14.340	14.340	30,400
2026-02-23	14.200	14.210	13.700	14.030	14.030	51,900
2026-02-20	14.000	15.100	14.000	14.270	14.270	98,500
2026-02-19	13.840	14.020	13.310	13.470	13.470	43,000
2026-02-18	14.150	14.490	13.660	13.660	13.660	29,300
2026-02-17	14.500	14.500	13.890	14.190	14.190	30,900
2026-02-13	14.990	14.990	14.100	14.150	14.150	43,500
2026-02-12	15.140	15.140	14.450	14.460	14.460	65,100
2026-02-11	16.570	16.570	13.990	15.140	15.140	100,200
2026-02-10	16.200	16.780	16.200	16.780	16.780	36,300
2026-02-09	16.010	16.430	16.000	16.250	16.250	32,700
2026-02-06	15.890	16.280	15.800	16.170	16.170	28,800
2026-02-05	16.970	17.030	15.690	15.730	15.730	46,800
2026-02-04	16.850	17.280	16.780	17.000	17.000	63,700
2026-02-03	15.720	17.080	15.690	16.770	16.770	80,800
2026-02-02	14.910	15.840	14.910	15.730	15.730	55,000
2026-01-30	15.010	15.150	14.740	15.110	15.110	31,300

← NewerPage 3 of 21 · 1,258 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.