Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.430	0.480	0.430	0.470	14.100	56,263
2025-02-13	0.430	0.440	0.420	0.430	12.900	4,243
2025-02-12	0.430	0.440	0.420	0.430	12.900	5,453
2025-02-11	0.390	0.440	0.390	0.430	12.900	22,767
2025-02-10	0.390	0.390	0.390	0.390	11.700	2,950
2025-02-07	0.390	0.400	0.380	0.380	11.400	6,990
2025-02-06	0.400	0.410	0.390	0.400	12.000	4,733
2025-02-05	0.390	0.390	0.380	0.390	11.700	1,583
2025-02-04	0.390	0.390	0.380	0.380	11.400	26,690
2025-02-03	0.380	0.390	0.370	0.390	11.700	8,267
2025-01-31	0.410	0.420	0.400	0.400	12.000	5,750
2025-01-30	0.420	0.420	0.410	0.410	12.300	2,450
2025-01-29	0.410	0.410	0.400	0.400	12.000	4,653
2025-01-28	0.420	0.420	0.410	0.410	12.300	4,593
2025-01-27	0.430	0.430	0.420	0.420	12.600	4,047
2025-01-24	0.420	0.420	0.420	0.420	12.600	4,500
2025-01-23	0.420	0.430	0.420	0.430	12.900	2,650
2025-01-22	0.420	0.440	0.420	0.430	12.900	15,670
2025-01-21	0.430	0.430	0.420	0.420	12.600	3,243
2025-01-20	0.430	0.440	0.430	0.440	13.200	3,130
2025-01-17	0.430	0.440	0.430	0.430	12.900	12,220
2025-01-16	0.430	0.430	0.420	0.420	12.600	6,653
2025-01-15	0.430	0.430	0.420	0.430	12.900	16,660
2025-01-14	0.430	0.430	0.420	0.430	12.900	1,803
2025-01-13	0.430	0.430	0.420	0.420	12.600	6,120
2025-01-10	0.440	0.440	0.420	0.430	12.900	7,437
2025-01-09	0.420	0.430	0.420	0.430	12.900	2,903
2025-01-08	0.440	0.440	0.430	0.430	12.900	15,987
2025-01-07	0.460	0.460	0.450	0.450	13.500	39,073
2025-01-06	0.460	0.460	0.450	0.460	13.800	8,213
2025-01-03	0.450	0.460	0.450	0.450	13.500	4,297
2025-01-02	0.410	0.450	0.410	0.450	13.500	9,440
2024-12-31	0.410	0.410	0.400	0.410	12.300	8,033
2024-12-30	0.400	0.420	0.400	0.410	12.300	13,753
2024-12-27	0.400	0.400	0.400	0.400	12.000	39,040
2024-12-24	0.400	0.400	0.390	0.390	11.700	21,627
2024-12-23	0.410	0.410	0.390	0.400	12.000	15,863
2024-12-20	0.400	0.410	0.390	0.400	12.000	72,560
2024-12-19	0.400	0.410	0.400	0.410	12.300	48,733
2024-12-18	0.410	0.410	0.400	0.410	12.300	26,087
2024-12-17	0.420	0.420	0.400	0.410	12.300	32,237
2024-12-16	0.420	0.430	0.410	0.420	12.600	17,113
2024-12-13	0.420	0.430	0.410	0.420	12.600	18,607
2024-12-12	0.420	0.430	0.420	0.420	12.600	15,637
2024-12-11	0.430	0.430	0.420	0.420	12.600	12,357
2024-12-10	0.430	0.430	0.420	0.420	12.600	18,353
2024-12-09	0.430	0.430	0.420	0.430	12.900	15,877
2024-12-06	0.440	0.440	0.430	0.430	12.900	18,980
2024-12-05	0.440	0.450	0.440	0.440	13.200	11,970
2024-12-04	0.440	0.440	0.430	0.440	13.200	4,857
2024-12-03	0.450	0.450	0.430	0.440	13.200	12,257
2024-12-02	0.460	0.460	0.430	0.440	13.200	34,110
2024-11-29	0.470	0.470	0.450	0.450	13.500	2,760
2024-11-28	0.450	0.470	0.450	0.470	14.100	8,937
2024-11-27	0.450	0.460	0.450	0.460	13.800	7,387
2024-11-26	0.470	0.470	0.450	0.450	13.500	13,740
2024-11-25	0.450	0.470	0.450	0.470	14.100	8,483
2024-11-22	0.450	0.460	0.450	0.450	13.500	6,717
2024-11-21	0.460	0.460	0.440	0.460	13.800	9,053
2024-11-20	0.450	0.460	0.450	0.450	13.500	7,623

← NewerPage 8 of 21 · 1,255 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.