West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	106.46	106.47	104.11	105.17	99.949	218,400
2023-12-04	101.17	108.00	101.17	106.85	101.55	304,000
2023-12-01	99.190	101.91	99.040	101.86	96.804	159,900
2023-11-30	102.14	102.14	98.150	98.420	93.534	387,400
2023-11-29	101.99	102.47	100.97	101.24	96.214	96,200
2023-11-28	103.90	103.90	101.58	101.81	96.756	244,200
2023-11-27	104.54	105.51	103.38	104.78	99.579	131,100
2023-11-24	104.05	105.20	103.90	104.83	99.626	54,100
2023-11-23	103.90	104.32	103.88	103.88	98.723	16,200
2023-11-22	105.40	106.28	104.51	104.59	99.398	86,100
2023-11-21	106.02	106.14	104.23	104.55	99.360	141,900
2023-11-20	105.30	107.00	104.80	106.16	100.89	106,200
2023-11-17	105.46	107.59	104.66	104.90	99.693	137,100
2023-11-16	107.32	107.85	104.83	105.45	100.22	148,500
2023-11-15	104.13	107.92	104.13	107.34	102.01	285,900
2023-11-14	101.55	105.13	101.55	104.17	98.999	291,000
2023-11-13	100.49	101.76	99.810	99.860	94.903	178,900
2023-11-10	99.920	101.57	99.390	101.03	96.015	122,800
2023-11-09	101.62	101.62	99.610	99.940	94.979	176,300
2023-11-08	101.54	102.16	100.67	101.14	96.119	145,900
2023-11-07	103.20	103.77	101.29	101.55	96.509	176,900
2023-11-06	101.84	103.47	101.82	103.39	98.258	207,800
2023-11-03	101.00	104.40	100.70	101.61	96.566	371,000
2023-11-02	97.220	100.48	97.220	99.880	94.922	272,700
2023-11-01	93.010	97.700	93.010	97.490	92.651	407,800
2023-10-31	92.700	93.740	91.220	93.590	88.944	278,800
2023-10-30	91.500	93.760	91.500	92.690	88.089	206,800
2023-10-27	90.060	91.360	89.070	91.130	86.606	225,100
2023-10-26	88.610	93.310	88.610	90.260	85.779	313,200
2023-10-25	90.020	91.780	89.110	89.180	84.753	209,000
2023-10-24	91.720	91.720	89.430	90.890	86.378	187,100
2023-10-23	91.060	92.010	90.480	90.640	86.141	123,000
2023-10-20	92.500	93.020	91.100	91.770	87.215	221,900
2023-10-19	93.360	94.750	92.930	93.330	88.697	161,000
2023-10-18	94.030	94.360	92.240	93.600	88.954	239,700
2023-10-17	93.200	95.990	92.970	94.740	90.037	208,700
2023-10-16	91.040	93.640	91.040	93.540	88.897	246,300
2023-10-13	91.010	91.870	90.050	90.840	86.331	283,400
2023-10-12	92.840	92.840	90.100	91.240	86.711	244,300
2023-10-11	93.740	94.990	92.550	92.950	88.336	220,600
2023-10-10	92.990	93.700	91.820	93.510	88.868	276,100
2023-10-06	93.380	93.930	91.600	92.280	87.699	298,100
2023-10-05	94.940	96.000	93.470	93.780	89.125	286,000
2023-10-04	95.380	95.940	94.000	95.500	90.759	255,700
2023-10-03	97.380	98.040	94.980	95.180	90.455	225,200
2023-10-02	98.180	98.900	97.010	98.230	93.354	164,000
2023-09-29	99.020	99.670	97.950	98.610	93.715	441,400
2023-09-28	98.130	98.660	96.800	98.660	93.763	243,300
2023-09-27	98.130	99.810	97.010	98.020	93.154	262,200
2023-09-26	95.160	98.800	94.950	97.730	92.879	353,500
2023-09-25	95.590	96.230	94.840	95.430	90.309	180,500
2023-09-22	95.740	96.180	94.760	95.850	90.706	109,700
2023-09-21	97.750	97.820	95.550	95.620	90.489	105,000
2023-09-20	99.340	100.07	97.810	98.130	92.864	118,400
2023-09-19	98.410	98.750	97.920	98.510	93.224	146,900
2023-09-18	99.100	99.100	97.650	98.830	93.526	145,500
2023-09-15	99.670	101.03	99.120	99.500	94.160	419,000
2023-09-14	97.160	100.27	97.130	100.02	94.653	274,800
2023-09-13	96.890	97.530	96.510	96.670	91.482	233,700
2023-09-12	96.450	98.130	96.210	97.460	92.230	199,800

← NewerPage 13 of 21 · 1,259 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.