West Fraser Timber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 117.22 | 121.34 | 116.69 | 121.11 | 116.40 | 102,800 |
| 2024-08-22 | 117.39 | 117.50 | 115.97 | 116.75 | 112.21 | 81,800 |
| 2024-08-21 | 116.43 | 117.25 | 115.70 | 117.20 | 112.64 | 69,300 |
| 2024-08-20 | 116.59 | 117.37 | 115.52 | 116.72 | 112.18 | 70,500 |
| 2024-08-19 | 116.49 | 117.69 | 116.23 | 116.42 | 111.89 | 112,300 |
| 2024-08-16 | 118.35 | 118.91 | 116.07 | 116.49 | 111.96 | 102,700 |
| 2024-08-15 | 117.38 | 119.82 | 117.38 | 118.68 | 114.06 | 101,400 |
| 2024-08-14 | 119.01 | 119.31 | 116.06 | 116.47 | 111.94 | 121,600 |
| 2024-08-13 | 117.45 | 119.38 | 116.88 | 119.07 | 114.44 | 77,400 |
| 2024-08-12 | 117.23 | 118.09 | 116.62 | 117.12 | 112.56 | 89,400 |
| 2024-08-09 | 116.95 | 118.59 | 116.42 | 117.23 | 112.67 | 72,900 |
| 2024-08-08 | 115.69 | 117.44 | 115.61 | 116.62 | 112.08 | 108,700 |
| 2024-08-07 | 119.39 | 122.30 | 115.42 | 115.51 | 111.02 | 196,400 |
| 2024-08-06 | 115.22 | 119.79 | 114.71 | 118.00 | 113.41 | 202,200 |
| 2024-08-02 | 117.48 | 121.11 | 117.48 | 119.89 | 115.23 | 266,900 |
| 2024-08-01 | 121.97 | 123.74 | 118.89 | 119.71 | 115.05 | 157,600 |
| 2024-07-31 | 121.44 | 124.18 | 121.27 | 122.43 | 117.67 | 179,800 |
| 2024-07-30 | 120.04 | 122.88 | 120.00 | 121.39 | 116.67 | 165,900 |
| 2024-07-29 | 121.09 | 121.09 | 118.92 | 120.04 | 115.37 | 127,100 |
| 2024-07-26 | 117.16 | 122.23 | 117.16 | 121.58 | 116.85 | 228,400 |
| 2024-07-25 | 107.28 | 117.80 | 107.28 | 117.23 | 112.67 | 288,300 |
| 2024-07-24 | 107.83 | 109.77 | 107.80 | 109.50 | 105.24 | 162,400 |
| 2024-07-23 | 108.92 | 109.68 | 107.03 | 108.90 | 104.66 | 172,000 |
| 2024-07-22 | 108.83 | 110.53 | 108.66 | 109.18 | 104.93 | 103,200 |
| 2024-07-19 | 107.84 | 109.62 | 107.46 | 108.55 | 104.33 | 132,000 |
| 2024-07-18 | 110.15 | 111.08 | 107.74 | 108.11 | 103.90 | 234,200 |
| 2024-07-17 | 106.57 | 111.07 | 106.57 | 111.00 | 106.68 | 243,700 |
| 2024-07-16 | 104.51 | 106.91 | 103.64 | 106.91 | 102.75 | 144,100 |
| 2024-07-15 | 105.24 | 106.55 | 103.96 | 104.01 | 99.964 | 109,000 |
| 2024-07-12 | 105.60 | 106.25 | 104.88 | 105.24 | 101.15 | 130,500 |
| 2024-07-11 | 102.58 | 106.24 | 102.58 | 105.89 | 101.77 | 197,100 |
| 2024-07-10 | 102.06 | 102.31 | 101.08 | 101.94 | 97.975 | 82,400 |
| 2024-07-09 | 101.19 | 102.91 | 100.84 | 102.10 | 98.128 | 69,400 |
| 2024-07-08 | 101.96 | 102.10 | 100.90 | 101.87 | 97.907 | 155,400 |
| 2024-07-05 | 103.06 | 103.33 | 101.69 | 101.89 | 97.927 | 169,400 |
| 2024-07-04 | 103.91 | 104.17 | 103.17 | 103.17 | 99.157 | 50,100 |
| 2024-07-03 | 103.51 | 105.07 | 102.72 | 103.32 | 99.301 | 128,900 |
| 2024-07-02 | 106.00 | 106.00 | 102.60 | 103.21 | 99.195 | 210,800 |
| 2024-06-28 | 106.02 | 106.28 | 104.87 | 105.07 | 100.98 | 209,400 |
| 2024-06-27 | 105.79 | 106.10 | 104.78 | 105.89 | 101.77 | 124,800 |
| 2024-06-26 | 105.25 | 106.04 | 104.93 | 105.40 | 101.30 | 155,400 |
| 2024-06-25 | 106.43 | 106.49 | 105.16 | 105.84 | 101.30 | 123,700 |
| 2024-06-24 | 106.53 | 107.41 | 104.84 | 105.80 | 101.26 | 190,700 |
| 2024-06-21 | 107.04 | 107.15 | 105.95 | 107.04 | 102.45 | 377,700 |
| 2024-06-20 | 106.38 | 107.23 | 105.66 | 107.10 | 102.51 | 146,500 |
| 2024-06-19 | 107.03 | 107.47 | 105.14 | 105.14 | 100.63 | 70,700 |
| 2024-06-18 | 107.86 | 108.00 | 106.27 | 106.89 | 102.31 | 139,500 |
| 2024-06-17 | 109.39 | 109.89 | 106.94 | 108.20 | 103.56 | 267,600 |
| 2024-06-14 | 109.00 | 110.98 | 107.93 | 109.73 | 105.03 | 127,600 |
| 2024-06-13 | 109.17 | 110.03 | 108.28 | 109.69 | 104.99 | 106,200 |
| 2024-06-12 | 108.41 | 110.07 | 107.62 | 108.60 | 103.94 | 198,500 |
| 2024-06-11 | 107.94 | 107.94 | 107.03 | 107.34 | 102.74 | 87,600 |
| 2024-06-10 | 106.63 | 109.05 | 106.63 | 108.61 | 103.95 | 94,200 |
| 2024-06-07 | 107.52 | 108.60 | 107.22 | 107.34 | 102.74 | 112,600 |
| 2024-06-06 | 106.63 | 110.02 | 106.63 | 108.72 | 104.06 | 194,500 |
| 2024-06-05 | 105.62 | 106.80 | 105.61 | 106.77 | 102.19 | 159,900 |
| 2024-06-04 | 106.94 | 107.59 | 104.80 | 105.35 | 100.83 | 126,600 |
| 2024-06-03 | 109.01 | 109.48 | 107.48 | 107.79 | 103.17 | 81,600 |
| 2024-05-31 | 107.37 | 109.10 | 106.89 | 109.03 | 104.36 | 270,400 |
| 2024-05-30 | 107.84 | 108.74 | 106.96 | 107.31 | 102.71 | 102,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.4530 CAD |
| 2026-06-25 | 0.4550 CAD |
| 2026-03-13 | 0.4360 CAD |
| 2025-12-29 | 0.4370 CAD |
| 2025-09-25 | 0.4450 CAD |
| 2025-06-26 | 0.4390 CAD |
| 2025-03-14 | 0.4620 CAD |
| 2024-12-27 | 0.4610 CAD |
| 2024-09-26 | 0.4310 CAD |
| 2024-06-26 | 0.4370 CAD |
| 2024-03-14 | 0.4040 CAD |
| 2023-12-28 | 0.3960 CAD |
| 2023-09-26 | 0.4040 CAD |
| 2023-06-20 | 0.3960 CAD |
| 2023-03-16 | 0.4130 CAD |
| 2022-12-29 | 0.4080 CAD |
| 2022-09-21 | 0.4010 CAD |
| 2022-06-21 | 0.3890 CAD |
| 2022-03-17 | 0.3170 CAD |
| 2021-12-24 | 0.2000 CAD |
| 2021-12-23 | 0.2570 CAD |
| 2021-09-22 | 0.2500 CAD |
| 2021-06-18 | 0.2500 CAD |
| 2021-03-17 | 0.2000 CAD |
| 2020-12-24 | 0.2000 CAD |
| 2020-09-29 | 0.2000 CAD |
| 2020-07-06 | 0.2000 CAD |
| 2020-03-17 | 0.2000 CAD |
| 2019-12-24 | 0.2000 CAD |
| 2019-09-27 | 0.2000 CAD |
| 2019-06-25 | 0.2000 CAD |
| 2019-03-15 | 0.2000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.