West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	110.23	113.80	110.23	113.50	108.24	212,800
2024-03-01	109.49	110.99	107.59	110.57	105.45	167,100
2024-02-29	109.56	109.57	108.32	109.22	104.16	288,900
2024-02-28	106.43	110.61	106.13	109.21	104.15	224,600
2024-02-27	103.30	107.09	102.56	107.00	102.04	199,000
2024-02-26	103.15	103.16	100.88	102.56	97.809	197,400
2024-02-23	105.12	105.16	102.07	103.96	99.144	169,000
2024-02-22	107.00	107.49	104.72	105.38	100.50	241,000
2024-02-21	106.00	109.63	105.58	106.41	101.48	269,600
2024-02-20	105.76	106.97	104.00	106.37	101.44	241,200
2024-02-16	107.04	109.53	106.71	107.53	102.55	200,400
2024-02-15	104.05	110.06	104.01	108.47	103.45	217,200
2024-02-14	105.22	106.89	104.62	106.55	101.61	193,100
2024-02-13	103.99	106.08	103.65	104.32	99.488	97,600
2024-02-12	105.93	108.14	105.86	105.99	101.08	114,900
2024-02-09	103.45	105.39	102.22	105.31	100.43	137,100
2024-02-08	103.22	105.03	102.14	103.91	99.097	112,300
2024-02-07	103.73	104.53	102.82	103.46	98.668	120,700
2024-02-06	104.08	105.01	103.55	104.03	99.211	147,800
2024-02-05	105.40	106.04	104.07	105.10	100.23	164,200
2024-02-02	107.20	107.24	105.81	106.24	101.32	146,700
2024-02-01	107.99	108.71	106.84	108.19	103.18	181,000
2024-01-31	108.51	109.04	106.89	106.91	101.96	151,600
2024-01-30	108.68	110.38	108.68	109.27	104.21	109,000
2024-01-29	108.95	110.34	107.46	109.61	104.53	119,900
2024-01-26	109.34	109.38	107.77	108.95	103.90	108,800
2024-01-25	108.84	110.03	108.32	109.86	104.77	93,400
2024-01-24	110.54	111.44	108.25	108.52	103.49	115,400
2024-01-23	112.00	112.19	108.75	109.28	104.22	144,900
2024-01-22	111.89	112.02	110.66	112.00	106.81	136,400
2024-01-19	110.79	111.41	107.47	111.34	106.18	256,200
2024-01-18	111.51	112.50	109.00	110.56	105.44	166,400
2024-01-17	113.57	113.57	110.19	111.03	105.89	172,100
2024-01-16	116.69	117.10	114.31	114.91	109.59	113,900
2024-01-15	115.99	117.70	115.52	116.98	111.56	45,800
2024-01-12	115.45	116.55	113.55	115.00	109.67	159,400
2024-01-11	116.25	116.25	114.04	115.58	110.23	172,600
2024-01-10	114.69	115.59	113.55	114.14	108.85	178,000
2024-01-09	114.79	117.35	114.74	115.63	110.27	159,400
2024-01-08	113.53	116.46	113.53	116.25	110.87	154,600
2024-01-05	111.14	114.40	110.73	114.01	108.73	204,600
2024-01-04	110.50	111.91	110.29	111.69	106.52	213,900
2024-01-03	111.49	112.52	110.27	111.67	106.50	202,100
2024-01-02	114.08	115.22	111.97	112.76	107.54	127,500
2023-12-29	113.00	114.23	112.86	113.36	108.11	98,600
2023-12-28	113.19	114.00	113.01	113.71	108.44	96,600
2023-12-27	115.00	115.73	113.59	113.80	108.15	120,200
2023-12-22	112.20	114.00	111.71	113.55	107.91	129,300
2023-12-21	111.91	114.20	111.91	112.70	107.11	150,000
2023-12-20	113.00	115.06	111.95	111.97	106.41	295,800
2023-12-19	103.96	113.76	103.49	113.53	107.89	380,500
2023-12-18	103.60	103.97	102.42	103.05	97.935	129,500
2023-12-15	105.93	105.93	102.45	102.86	97.754	425,500
2023-12-14	106.39	108.41	105.52	105.96	100.70	275,700
2023-12-13	99.460	105.98	98.550	105.35	100.12	276,500
2023-12-12	101.23	101.23	99.000	99.570	94.627	188,500
2023-12-11	101.99	102.14	98.960	101.00	95.986	288,600
2023-12-08	104.11	104.28	101.34	102.25	97.174	157,400
2023-12-07	105.90	106.31	103.89	104.00	98.837	156,000
2023-12-06	105.79	107.10	105.46	105.46	100.22	201,000

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.