West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	98.210	98.210	96.170	96.170	89.908	209,800
2022-12-19	98.010	99.960	96.880	98.170	91.778	351,000
2022-12-16	99.800	101.11	98.000	98.960	92.517	564,700
2022-12-15	101.89	101.91	98.480	100.82	94.256	303,700
2022-12-14	104.21	105.49	102.17	102.45	95.780	167,200
2022-12-13	106.16	107.30	103.90	104.12	97.341	324,300
2022-12-12	103.04	104.82	102.00	103.99	97.219	122,100
2022-12-09	104.86	106.43	102.95	103.87	97.107	156,700
2022-12-08	103.30	106.34	102.59	104.31	97.518	162,000
2022-12-07	101.64	105.15	101.64	102.77	96.079	163,300
2022-12-06	103.66	104.70	101.62	102.20	95.546	286,100
2022-12-05	104.45	104.50	102.34	103.04	96.331	275,400
2022-12-02	105.00	106.53	104.72	105.00	98.163	200,000
2022-12-01	106.06	108.21	105.61	106.16	99.248	171,000
2022-11-30	108.25	108.25	104.39	105.22	98.369	772,800
2022-11-29	107.99	109.70	107.67	108.19	101.15	100,900
2022-11-28	109.88	109.88	107.10	107.76	100.74	161,700
2022-11-25	109.94	111.10	109.30	109.49	102.36	82,300
2022-11-24	109.58	109.86	108.21	109.85	102.70	62,200
2022-11-23	111.88	112.50	108.68	108.92	101.83	173,200
2022-11-22	113.65	114.72	112.12	113.19	105.82	73,100
2022-11-21	107.74	112.94	107.32	112.79	105.45	141,200
2022-11-18	110.50	111.75	108.51	109.07	101.97	302,900
2022-11-17	111.21	111.22	107.96	109.25	102.14	199,300
2022-11-16	113.79	113.79	111.38	112.33	105.02	110,000
2022-11-15	111.10	115.50	111.08	114.25	106.81	210,500
2022-11-14	109.95	110.31	107.96	108.93	101.84	177,900
2022-11-11	111.21	111.89	109.49	109.73	102.59	149,700
2022-11-10	108.16	111.88	108.16	110.55	103.35	140,100
2022-11-09	105.24	107.55	105.24	105.53	98.659	190,200
2022-11-08	108.51	108.51	104.70	106.33	99.407	127,600
2022-11-07	106.19	108.87	105.19	108.53	101.46	140,800
2022-11-04	105.87	107.12	104.50	105.09	98.248	118,700
2022-11-03	99.010	105.41	99.000	104.58	97.771	217,500
2022-11-02	103.55	104.18	99.480	99.530	93.050	252,400
2022-11-01	103.59	105.06	103.30	103.89	97.126	154,100
2022-10-31	104.24	104.25	102.06	102.29	95.630	175,200
2022-10-28	101.45	105.43	101.00	105.24	98.388	265,000
2022-10-27	104.34	105.75	101.00	101.21	94.620	260,800
2022-10-26	99.290	102.79	98.930	101.79	95.162	249,300
2022-10-25	101.10	102.31	99.700	100.48	93.938	237,400
2022-10-24	99.250	101.71	98.370	101.47	94.863	231,500
2022-10-21	97.470	99.340	96.430	99.250	92.788	353,500
2022-10-20	98.800	99.370	97.160	97.310	90.974	217,600
2022-10-19	101.93	101.93	98.490	98.690	92.264	262,100
2022-10-18	103.88	103.98	101.85	101.99	95.349	166,900
2022-10-17	104.49	105.00	102.42	102.60	95.920	192,400
2022-10-14	102.20	103.33	100.67	103.18	96.462	267,400
2022-10-13	100.76	104.17	99.770	102.02	95.378	280,000
2022-10-12	102.78	102.92	101.48	102.05	95.406	251,800
2022-10-11	100.80	103.39	100.46	102.88	96.182	259,600
2022-10-07	97.440	98.820	95.290	98.740	92.311	240,000
2022-10-06	101.16	101.16	97.520	97.980	91.601	287,100
2022-10-05	101.71	103.05	101.15	101.44	94.835	167,300
2022-10-04	104.27	105.43	102.81	103.13	96.415	226,900
2022-10-03	100.53	103.95	100.00	102.58	95.901	261,800
2022-09-30	99.330	102.71	98.680	99.930	93.424	360,200
2022-09-29	98.410	98.410	96.220	98.250	91.853	285,800
2022-09-28	96.450	99.520	95.480	99.290	92.825	307,900
2022-09-27	97.690	98.010	95.820	96.190	89.927	253,200

← NewerPage 17 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.