West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	99.030	100.14	98.600	99.750	94.044	238,200
2023-03-20	101.12	102.30	98.430	98.820	93.168	165,900
2023-03-17	100.05	101.99	98.640	100.87	95.100	333,000
2023-03-16	96.260	100.25	95.750	99.630	93.931	260,200
2023-03-15	97.410	98.160	96.700	97.220	91.270	202,800
2023-03-14	100.04	100.47	97.400	98.370	92.349	273,300
2023-03-13	99.980	100.18	97.750	98.950	92.894	178,300
2023-03-10	103.05	103.14	100.59	100.77	94.603	189,400
2023-03-09	103.39	108.45	102.90	103.03	96.724	197,100
2023-03-08	103.47	104.05	101.14	103.37	97.043	217,700
2023-03-07	105.01	105.23	101.68	103.04	96.734	193,000
2023-03-06	105.22	105.95	104.31	105.43	98.977	119,500
2023-03-03	103.54	106.61	103.54	105.20	98.761	229,800
2023-03-02	102.10	103.15	100.40	103.09	96.781	162,700
2023-03-01	103.06	104.94	101.84	102.91	96.612	278,300
2023-02-28	101.24	103.20	98.700	102.50	96.227	510,100
2023-02-27	103.35	104.30	101.14	101.61	95.391	180,200
2023-02-24	100.93	103.04	99.620	102.90	96.602	272,600
2023-02-23	102.44	102.81	100.41	101.35	95.147	239,000
2023-02-22	102.13	103.13	101.55	102.05	95.804	225,600
2023-02-21	103.52	103.52	100.79	101.77	95.541	221,100
2023-02-17	109.49	109.49	104.72	104.99	98.564	238,600
2023-02-16	109.22	110.60	108.53	109.42	102.72	163,100
2023-02-15	107.89	112.41	105.98	110.12	103.38	292,200
2023-02-14	113.50	114.64	110.27	110.48	103.72	191,400
2023-02-13	114.51	115.61	113.61	113.99	107.01	239,300
2023-02-10	114.14	115.06	112.67	113.97	106.99	159,700
2023-02-09	116.54	117.55	113.92	114.49	107.48	155,700
2023-02-08	116.62	117.55	115.14	115.68	108.60	153,000
2023-02-07	113.53	117.50	113.36	116.91	109.75	230,100
2023-02-06	115.66	116.54	113.55	114.28	107.29	259,000
2023-02-03	118.34	119.49	115.76	116.05	108.95	329,000
2023-02-02	117.95	121.66	117.35	119.11	111.82	286,600
2023-02-01	115.10	117.19	113.46	117.01	109.85	226,400
2023-01-31	115.69	117.60	115.35	115.69	108.61	308,900
2023-01-30	114.77	117.95	114.47	115.46	108.39	318,400
2023-01-27	115.68	117.10	114.77	115.97	108.87	195,600
2023-01-26	110.25	115.65	110.25	115.58	108.51	419,900
2023-01-25	103.05	108.16	103.05	107.02	100.47	289,800
2023-01-24	101.57	104.55	100.16	104.51	98.114	308,500
2023-01-23	100.43	102.04	99.530	99.740	93.636	172,400
2023-01-20	96.640	100.19	95.960	99.820	93.711	250,800
2023-01-19	97.710	97.780	95.400	96.800	90.876	286,500
2023-01-18	98.320	101.89	97.960	98.430	92.406	190,800
2023-01-17	97.000	98.550	96.240	97.970	91.974	160,900
2023-01-16	96.750	97.980	96.750	97.190	91.242	41,800
2023-01-13	97.700	98.000	96.560	97.110	91.167	240,300
2023-01-12	99.910	99.910	97.200	98.410	92.387	145,600
2023-01-11	97.460	100.65	96.520	99.200	93.129	215,500
2023-01-10	100.29	100.29	96.270	97.520	91.551	241,300
2023-01-09	101.24	101.64	99.400	99.760	93.654	106,100
2023-01-06	102.30	103.91	100.92	101.23	95.034	143,500
2023-01-05	100.87	104.00	100.09	101.67	95.447	198,700
2023-01-04	100.99	101.74	100.17	101.44	95.232	115,100
2023-01-03	98.690	101.93	98.370	100.57	94.415	190,200
2022-12-30	99.970	99.970	97.400	97.770	91.786	150,800
2022-12-29	98.170	101.64	98.170	100.45	94.302	176,900
2022-12-28	96.900	99.400	96.240	98.060	91.675	164,500
2022-12-23	94.910	96.800	94.910	96.340	90.067	111,200
2022-12-22	97.210	97.210	94.040	95.470	89.254	150,100

← NewerPage 16 of 21 · 1,256 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.