Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.450	0.450	0.440	0.450	13.500	9,540
2024-11-18	0.450	0.460	0.440	0.450	13.500	16,500
2024-11-15	0.460	0.460	0.440	0.440	13.200	44,653
2024-11-14	0.470	0.470	0.440	0.450	13.500	87,693
2024-11-13	0.470	0.480	0.460	0.470	14.100	4,913
2024-11-12	0.450	0.470	0.450	0.470	14.100	12,010
2024-11-11	0.480	0.480	0.440	0.450	13.500	17,187
2024-11-08	0.460	0.470	0.450	0.460	13.800	10,387
2024-11-07	0.530	0.530	0.450	0.460	13.800	36,503
2024-11-06	0.520	0.530	0.490	0.490	14.700	42,903
2024-11-05	0.500	0.550	0.500	0.550	16.500	19,357
2024-11-04	0.490	0.510	0.490	0.500	15.000	8,447
2024-11-01	0.500	0.500	0.490	0.490	14.700	14,800
2024-10-31	0.510	0.520	0.490	0.500	15.000	5,923
2024-10-30	0.520	0.530	0.500	0.510	15.300	6,140
2024-10-29	0.490	0.510	0.490	0.510	15.300	15,400
2024-10-28	0.500	0.500	0.490	0.500	15.000	4,203
2024-10-25	0.500	0.520	0.500	0.520	15.600	5,157
2024-10-24	0.500	0.500	0.490	0.500	15.000	2,057
2024-10-23	0.510	0.510	0.490	0.500	15.000	29,100
2024-10-22	0.510	0.520	0.510	0.510	15.300	4,390
2024-10-21	0.520	0.520	0.500	0.500	15.000	22,783
2024-10-18	0.520	0.530	0.520	0.530	15.900	5,257
2024-10-17	0.540	0.540	0.510	0.510	15.300	10,597
2024-10-16	0.530	0.550	0.530	0.540	16.200	5,930
2024-10-15	0.540	0.540	0.510	0.540	16.200	20,700
2024-10-11	0.560	0.560	0.540	0.550	16.500	923
2024-10-10	0.530	0.560	0.530	0.550	16.500	12,403
2024-10-09	0.520	0.540	0.520	0.530	15.900	33,520
2024-10-08	0.520	0.540	0.520	0.520	15.600	23,713
2024-10-07	0.560	0.560	0.550	0.560	16.800	8,987
2024-10-04	0.560	0.580	0.560	0.570	17.100	31,463
2024-10-03	0.540	0.560	0.530	0.560	16.800	42,453
2024-10-02	0.530	0.540	0.510	0.540	16.200	5,377
2024-10-01	0.540	0.540	0.510	0.520	15.600	29,270
2024-09-30	0.510	0.530	0.510	0.530	15.900	15,077
2024-09-27	0.490	0.510	0.490	0.500	15.000	7,700
2024-09-26	0.520	0.520	0.480	0.480	14.400	27,383
2024-09-25	0.500	0.520	0.500	0.520	15.600	26,767
2024-09-24	0.480	0.500	0.480	0.500	15.000	15,627
2024-09-23	0.480	0.480	0.460	0.470	14.100	7,173
2024-09-20	0.490	0.490	0.470	0.470	14.100	13,283
2024-09-19	0.480	0.500	0.480	0.480	14.400	18,287
2024-09-18	0.470	0.490	0.460	0.480	14.400	23,177
2024-09-17	0.470	0.480	0.460	0.470	14.100	28,397
2024-09-16	0.440	0.470	0.440	0.470	14.100	16,690
2024-09-13	0.440	0.450	0.440	0.440	13.200	3,560
2024-09-12	0.430	0.440	0.420	0.440	13.200	13,207
2024-09-11	0.430	0.430	0.430	0.430	12.900	947
2024-09-10	0.440	0.440	0.430	0.430	12.900	1,487
2024-09-09	0.440	0.440	0.430	0.430	12.900	9,163
2024-09-06	0.450	0.450	0.440	0.440	13.200	16,730
2024-09-05	0.450	0.450	0.440	0.450	13.500	8,353
2024-09-04	0.460	0.460	0.450	0.450	13.500	3,297
2024-09-03	0.450	0.460	0.430	0.450	13.500	34,810
2024-08-30	0.440	0.440	0.440	0.440	13.200	5,810
2024-08-29	0.450	0.450	0.440	0.440	13.200	11,647
2024-08-28	0.450	0.450	0.440	0.450	13.500	4,210
2024-08-27	0.450	0.450	0.440	0.450	13.500	19,177
2024-08-26	0.450	0.450	0.440	0.450	13.500	31,490

← NewerPage 9 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.