West Fraser Timber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 109.10 | 109.10 | 106.92 | 107.74 | 103.12 | 123,600 |
| 2024-05-28 | 111.31 | 112.89 | 109.56 | 109.64 | 104.94 | 101,200 |
| 2024-05-27 | 112.61 | 113.54 | 112.47 | 112.77 | 107.94 | 37,800 |
| 2024-05-24 | 111.66 | 112.22 | 111.36 | 111.76 | 106.97 | 64,900 |
| 2024-05-23 | 111.74 | 112.52 | 110.55 | 111.55 | 106.77 | 75,000 |
| 2024-05-22 | 112.84 | 113.60 | 111.98 | 112.16 | 107.35 | 113,800 |
| 2024-05-21 | 110.00 | 113.10 | 109.80 | 113.03 | 108.18 | 140,000 |
| 2024-05-17 | 111.17 | 111.22 | 109.79 | 110.62 | 105.88 | 88,600 |
| 2024-05-16 | 111.28 | 112.46 | 110.20 | 110.91 | 106.16 | 193,000 |
| 2024-05-15 | 108.20 | 112.36 | 108.04 | 111.33 | 106.56 | 176,400 |
| 2024-05-14 | 107.79 | 108.52 | 107.37 | 108.05 | 103.42 | 85,300 |
| 2024-05-13 | 106.67 | 107.83 | 106.67 | 107.29 | 102.69 | 94,700 |
| 2024-05-10 | 109.25 | 109.25 | 106.83 | 107.00 | 102.41 | 117,700 |
| 2024-05-09 | 109.28 | 109.86 | 107.47 | 108.93 | 104.26 | 107,900 |
| 2024-05-08 | 105.95 | 109.62 | 105.95 | 109.56 | 104.86 | 180,300 |
| 2024-05-07 | 107.54 | 107.54 | 105.88 | 106.31 | 101.75 | 146,000 |
| 2024-05-06 | 108.24 | 108.46 | 105.51 | 107.00 | 102.41 | 241,700 |
| 2024-05-03 | 107.89 | 108.38 | 107.13 | 107.21 | 102.61 | 215,700 |
| 2024-05-02 | 106.94 | 107.71 | 106.09 | 107.15 | 102.56 | 121,300 |
| 2024-05-01 | 104.93 | 107.85 | 104.83 | 106.05 | 101.50 | 166,200 |
| 2024-04-30 | 104.39 | 105.97 | 103.50 | 105.44 | 100.92 | 263,500 |
| 2024-04-29 | 108.02 | 108.47 | 104.15 | 104.90 | 100.40 | 337,900 |
| 2024-04-26 | 107.46 | 108.85 | 107.01 | 107.50 | 102.89 | 145,100 |
| 2024-04-25 | 107.56 | 108.15 | 104.63 | 107.88 | 103.26 | 235,200 |
| 2024-04-24 | 112.55 | 112.55 | 106.82 | 107.86 | 103.24 | 319,000 |
| 2024-04-23 | 107.58 | 108.75 | 106.81 | 107.50 | 102.89 | 179,200 |
| 2024-04-22 | 106.14 | 108.10 | 106.14 | 107.41 | 102.81 | 186,500 |
| 2024-04-19 | 107.26 | 108.70 | 105.60 | 106.42 | 101.86 | 283,800 |
| 2024-04-18 | 107.95 | 108.62 | 106.68 | 107.77 | 103.15 | 255,300 |
| 2024-04-17 | 108.48 | 109.39 | 107.39 | 107.44 | 102.83 | 161,600 |
| 2024-04-16 | 107.62 | 108.84 | 105.41 | 107.70 | 103.08 | 241,900 |
| 2024-04-15 | 109.10 | 109.90 | 106.89 | 108.24 | 103.60 | 225,400 |
| 2024-04-12 | 111.77 | 111.84 | 108.50 | 109.00 | 104.33 | 199,500 |
| 2024-04-11 | 110.56 | 112.16 | 108.84 | 111.76 | 106.97 | 198,800 |
| 2024-04-10 | 111.70 | 112.86 | 110.45 | 110.46 | 105.72 | 232,600 |
| 2024-04-09 | 108.50 | 114.39 | 108.50 | 113.33 | 108.47 | 292,700 |
| 2024-04-08 | 111.64 | 111.64 | 109.49 | 110.53 | 105.79 | 160,200 |
| 2024-04-05 | 111.69 | 112.24 | 109.58 | 110.65 | 105.91 | 369,500 |
| 2024-04-04 | 112.02 | 114.51 | 111.01 | 111.84 | 107.05 | 323,600 |
| 2024-04-03 | 114.50 | 115.04 | 111.82 | 112.05 | 107.25 | 372,400 |
| 2024-04-02 | 116.13 | 116.43 | 114.55 | 115.24 | 110.30 | 157,800 |
| 2024-04-01 | 117.62 | 117.62 | 114.42 | 117.16 | 112.14 | 197,300 |
| 2024-03-28 | 117.22 | 118.13 | 115.34 | 116.96 | 111.95 | 225,100 |
| 2024-03-27 | 119.39 | 119.60 | 117.29 | 117.82 | 112.77 | 122,100 |
| 2024-03-26 | 118.93 | 120.17 | 118.55 | 118.57 | 113.49 | 164,400 |
| 2024-03-25 | 118.49 | 121.64 | 118.49 | 119.12 | 114.01 | 261,700 |
| 2024-03-22 | 116.75 | 118.98 | 115.50 | 118.72 | 113.63 | 233,200 |
| 2024-03-21 | 115.07 | 117.31 | 115.07 | 116.73 | 111.73 | 183,000 |
| 2024-03-20 | 111.07 | 116.28 | 111.07 | 115.00 | 110.07 | 180,000 |
| 2024-03-19 | 107.84 | 111.38 | 107.84 | 111.03 | 106.27 | 138,700 |
| 2024-03-18 | 109.95 | 110.18 | 107.56 | 107.56 | 102.95 | 136,300 |
| 2024-03-15 | 109.31 | 110.49 | 108.63 | 109.89 | 105.18 | 308,500 |
| 2024-03-14 | 111.70 | 112.07 | 108.92 | 109.31 | 104.62 | 139,600 |
| 2024-03-13 | 109.84 | 112.62 | 109.84 | 111.94 | 106.75 | 205,200 |
| 2024-03-12 | 112.11 | 112.11 | 109.81 | 109.84 | 104.75 | 117,700 |
| 2024-03-11 | 108.55 | 113.07 | 108.55 | 112.34 | 107.14 | 143,500 |
| 2024-03-08 | 108.50 | 110.95 | 108.12 | 109.45 | 104.38 | 156,700 |
| 2024-03-07 | 110.51 | 111.43 | 108.00 | 108.14 | 103.13 | 157,900 |
| 2024-03-06 | 110.71 | 111.30 | 109.13 | 110.34 | 105.23 | 189,900 |
| 2024-03-05 | 112.67 | 114.45 | 109.68 | 110.07 | 104.97 | 264,800 |
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.