West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	96.190	96.780	95.540	96.010	90.858	241,600
2023-09-08	96.010	96.360	95.600	95.840	90.697	187,800
2023-09-07	97.500	99.340	96.450	96.680	91.492	163,800
2023-09-06	99.880	100.45	98.280	98.310	93.034	258,200
2023-09-05	102.55	102.62	99.720	100.18	94.804	177,600
2023-09-01	102.61	103.08	101.89	102.45	96.952	137,100
2023-08-31	102.94	103.73	101.76	102.14	96.659	464,400
2023-08-30	102.98	103.69	102.51	102.53	97.028	162,700
2023-08-29	102.48	103.28	101.63	102.92	97.397	233,200
2023-08-28	102.80	104.59	102.31	102.44	96.943	143,000
2023-08-25	103.40	103.40	100.90	102.24	96.753	197,700
2023-08-24	103.50	103.97	102.28	102.95	97.425	116,700
2023-08-23	103.65	104.69	102.75	103.49	97.936	112,100
2023-08-22	104.11	104.23	102.22	102.88	97.359	160,100
2023-08-21	104.49	105.79	103.97	104.10	98.514	87,300
2023-08-18	102.58	104.32	102.58	104.17	98.580	230,200
2023-08-17	103.37	104.43	102.20	103.02	97.492	174,600
2023-08-16	102.06	103.93	102.05	103.28	97.738	271,400
2023-08-15	103.04	103.86	102.23	102.52	97.018	146,900
2023-08-14	103.78	104.19	102.31	103.98	98.400	132,000
2023-08-11	103.55	104.80	103.50	103.96	98.381	88,100
2023-08-10	104.73	107.13	104.14	104.26	98.665	139,900
2023-08-09	104.60	105.47	103.20	104.70	99.081	130,300
2023-08-08	103.79	105.55	103.38	104.94	99.309	192,500
2023-08-04	105.42	106.27	103.85	105.61	99.943	173,800
2023-08-03	104.69	106.61	104.18	105.76	100.08	172,000
2023-08-02	109.64	110.45	104.12	105.52	99.857	263,200
2023-08-01	110.15	111.17	108.83	110.49	104.56	179,800
2023-07-31	112.86	113.55	110.53	111.10	105.14	263,100
2023-07-28	115.83	115.89	112.10	112.78	106.73	226,200
2023-07-27	113.68	117.11	112.11	114.20	108.07	234,100
2023-07-26	115.83	117.81	115.36	116.44	110.19	249,400
2023-07-25	115.00	116.39	114.50	116.00	109.78	173,000
2023-07-24	116.51	116.84	115.00	115.27	109.08	178,200
2023-07-21	114.22	115.69	113.06	114.68	108.53	194,700
2023-07-20	116.18	116.58	113.82	114.20	108.07	214,900
2023-07-19	117.43	118.28	115.33	115.77	109.56	158,600
2023-07-18	116.98	119.16	116.98	117.84	111.52	156,900
2023-07-17	115.25	117.45	115.25	116.65	110.39	133,700
2023-07-14	117.23	117.69	115.04	115.72	109.51	133,900
2023-07-13	117.27	118.53	116.36	117.26	110.97	123,300
2023-07-12	114.56	118.25	114.56	117.35	111.05	298,800
2023-07-11	113.70	115.01	113.44	114.21	108.08	158,800
2023-07-10	111.13	114.45	110.85	113.68	107.58	182,100
2023-07-07	109.47	112.44	108.83	112.27	106.25	157,800
2023-07-06	111.60	111.70	108.42	109.71	103.82	275,800
2023-07-05	114.45	114.85	111.97	112.47	106.43	198,900
2023-07-04	113.57	115.86	113.14	115.26	109.07	82,800
2023-06-30	112.76	114.23	111.61	113.81	107.70	260,300
2023-06-29	113.00	113.86	109.77	111.98	105.97	175,700
2023-06-28	109.23	113.29	109.22	112.55	106.51	185,800
2023-06-27	106.93	109.46	106.52	108.97	103.12	203,900
2023-06-26	107.02	108.42	107.00	107.17	101.42	128,400
2023-06-23	108.09	108.99	106.79	107.00	101.26	161,200
2023-06-22	108.36	108.64	106.47	108.42	102.60	128,500
2023-06-21	107.12	110.63	106.94	108.70	102.87	260,400
2023-06-20	105.16	108.99	104.60	107.73	101.95	349,700
2023-06-19	106.00	106.25	105.69	106.01	99.946	173,400
2023-06-16	105.29	106.03	104.50	104.89	98.890	478,300
2023-06-15	105.94	105.94	103.62	104.54	98.560	213,600

← NewerPage 14 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.