West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	105.15	107.69	104.79	106.19	100.12	313,700
2023-06-13	103.06	106.07	103.02	105.31	99.286	276,000
2023-06-12	101.10	103.45	100.65	102.53	96.665	297,000
2023-06-09	101.20	102.81	100.06	101.14	95.355	190,800
2023-06-08	99.350	101.25	98.530	101.06	95.280	136,300
2023-06-07	99.550	100.79	99.100	99.750	94.044	184,100
2023-06-06	94.960	98.570	94.960	98.490	92.857	143,800
2023-06-05	95.270	96.630	95.000	95.050	89.613	157,200
2023-06-02	93.990	96.060	93.750	95.080	89.642	168,900
2023-06-01	91.500	93.420	91.060	92.970	87.652	142,800
2023-05-31	95.290	95.290	91.500	91.610	86.370	595,500
2023-05-30	98.010	98.460	93.890	95.080	89.642	288,400
2023-05-29	97.280	98.690	97.280	98.670	93.026	32,100
2023-05-26	97.800	98.400	96.930	97.150	91.593	104,200
2023-05-25	98.220	99.070	96.910	97.260	91.697	126,700
2023-05-24	99.250	99.470	96.910	98.000	92.395	197,500
2023-05-23	101.87	102.34	99.720	99.750	94.044	243,400
2023-05-19	103.12	103.27	101.80	101.88	96.053	122,400
2023-05-18	101.87	102.86	101.22	102.67	96.797	113,700
2023-05-17	102.00	103.77	101.07	102.30	96.449	114,600
2023-05-16	100.93	102.28	100.32	101.65	95.836	237,200
2023-05-15	101.05	102.41	99.990	101.88	96.053	176,400
2023-05-12	100.11	100.87	99.090	100.73	94.968	155,800
2023-05-11	100.46	101.39	99.120	100.06	94.337	185,200
2023-05-10	102.47	103.90	99.250	100.92	95.148	274,200
2023-05-09	102.41	102.87	100.64	101.45	95.647	276,500
2023-05-08	99.650	104.27	99.650	102.65	96.779	148,900
2023-05-05	98.250	101.45	98.000	100.38	94.638	140,400
2023-05-04	99.650	99.650	97.560	98.340	92.715	157,700
2023-05-03	96.020	100.58	96.020	99.660	93.960	229,200
2023-05-02	97.450	97.450	95.060	95.960	90.471	231,600
2023-05-01	97.960	98.560	96.620	98.000	92.395	168,100
2023-04-28	97.910	98.480	97.280	98.000	92.395	165,100
2023-04-27	97.030	97.950	96.060	97.800	92.206	165,000
2023-04-26	98.960	99.030	96.560	97.010	91.461	199,600
2023-04-25	100.03	101.19	98.230	99.180	93.507	239,200
2023-04-24	102.29	102.97	100.55	101.15	95.364	183,900
2023-04-21	102.66	103.60	101.92	102.55	96.684	253,700
2023-04-20	102.33	103.58	101.36	102.65	96.779	196,300
2023-04-19	102.53	103.09	101.34	102.81	96.929	124,600
2023-04-18	103.50	104.30	101.50	103.29	97.382	170,200
2023-04-17	103.16	104.34	102.19	103.75	97.816	178,200
2023-04-14	101.82	104.12	101.39	103.17	97.269	256,800
2023-04-13	100.04	101.66	97.660	101.41	95.610	295,600
2023-04-12	100.92	100.92	99.500	100.03	94.308	119,300
2023-04-11	98.560	100.85	97.690	100.31	94.572	144,100
2023-04-10	97.030	100.00	96.560	98.500	92.866	278,000
2023-04-06	96.250	97.440	95.000	97.120	91.565	183,800
2023-04-05	94.150	96.660	93.060	96.320	90.811	244,100
2023-04-04	96.760	96.760	93.630	94.720	89.302	145,600
2023-04-03	96.610	97.690	95.880	96.850	91.310	199,800
2023-03-31	95.170	96.510	94.650	96.400	90.886	189,900
2023-03-30	96.060	96.200	94.640	94.700	89.283	118,200
2023-03-29	96.270	96.270	94.940	95.350	89.896	137,300
2023-03-28	97.100	97.150	94.910	95.430	89.972	109,700
2023-03-27	95.000	97.870	94.960	97.540	91.961	253,500
2023-03-24	94.670	95.400	92.990	95.160	89.717	213,400
2023-03-23	97.790	98.000	94.510	94.570	89.161	233,900
2023-03-22	100.06	100.29	97.610	97.690	92.102	146,500
2023-03-21	99.030	100.14	98.600	99.750	94.044	238,200

← NewerPage 15 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.