West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	95.990	98.260	95.870	96.650	90.357	315,000
2022-09-23	100.20	100.68	95.780	96.830	90.525	451,700
2022-09-22	101.02	102.65	100.85	101.09	94.508	313,000
2022-09-21	102.85	103.81	101.06	101.14	94.555	305,500
2022-09-20	108.85	108.85	103.09	103.21	96.115	363,800
2022-09-19	105.86	110.18	105.77	109.93	102.37	116,700
2022-09-16	107.33	107.34	105.50	106.50	99.179	1,490,000
2022-09-15	111.73	113.04	107.86	108.20	100.76	298,100
2022-09-14	110.03	113.00	109.87	112.37	104.65	253,300
2022-09-13	111.81	113.15	110.31	110.41	102.82	286,700
2022-09-12	111.32	114.60	111.31	113.94	106.11	247,300
2022-09-09	109.67	111.73	108.83	111.18	103.54	426,300
2022-09-08	107.17	109.00	106.17	108.75	101.27	245,500
2022-09-07	108.14	109.24	106.91	108.08	100.65	265,500
2022-09-06	110.24	111.30	108.36	108.69	101.22	288,800
2022-09-02	113.99	114.12	111.33	111.59	103.92	279,500
2022-09-01	116.61	116.61	111.96	112.91	105.15	420,300
2022-08-31	121.02	121.75	117.50	117.50	109.42	1,189,400
2022-08-30	123.52	125.60	120.79	121.34	113.00	208,800
2022-08-29	121.83	125.22	121.83	123.46	114.97	202,800
2022-08-26	124.91	125.23	120.95	122.78	114.34	233,100
2022-08-25	118.99	125.59	118.14	125.44	116.82	327,800
2022-08-24	118.89	120.52	117.79	118.13	110.01	153,100
2022-08-23	118.21	120.25	118.00	118.83	110.66	190,300
2022-08-22	119.04	121.11	118.33	118.47	110.33	139,100
2022-08-19	120.99	121.65	119.49	120.63	112.34	227,200
2022-08-18	120.14	122.92	120.07	121.92	113.54	108,800
2022-08-17	120.31	120.83	119.14	119.88	111.64	109,900
2022-08-16	120.33	121.50	119.09	121.07	112.75	121,500
2022-08-15	121.05	122.55	119.00	120.56	112.27	122,000
2022-08-12	121.65	122.61	121.48	121.66	113.30	116,100
2022-08-11	119.07	121.77	117.74	121.41	113.06	157,500
2022-08-10	116.13	118.72	116.13	117.71	109.62	147,300
2022-08-09	116.74	116.97	114.39	115.31	107.38	178,700
2022-08-08	115.99	119.37	115.99	117.29	109.23	339,900
2022-08-05	114.54	115.91	112.90	115.85	107.89	178,900
2022-08-04	115.30	116.24	114.31	114.98	107.08	246,800
2022-08-03	117.59	117.98	115.80	116.31	108.31	219,500
2022-08-02	119.18	119.65	116.63	116.74	108.72	329,100
2022-07-29	120.25	121.77	117.68	119.89	111.65	281,200
2022-07-28	124.64	125.25	119.29	120.05	111.80	311,800
2022-07-27	124.21	124.21	119.47	120.93	112.62	281,000
2022-07-26	127.51	127.77	123.10	123.20	114.73	246,900
2022-07-25	127.00	128.42	124.39	127.86	119.07	378,100
2022-07-22	125.24	127.34	124.04	126.18	117.51	321,100
2022-07-21	130.46	130.87	124.85	126.00	117.34	545,900
2022-07-20	122.91	132.50	121.38	130.68	121.70	835,500
2022-07-19	131.90	132.91	115.00	123.83	115.32	1,724,100
2022-07-18	107.69	110.00	107.69	107.94	100.52	217,100
2022-07-15	108.05	109.64	106.43	106.99	99.635	238,800
2022-07-14	106.48	108.06	105.29	107.09	99.728	278,700
2022-07-13	104.82	108.13	102.67	107.53	100.14	405,900
2022-07-12	104.83	109.10	104.78	106.82	99.477	446,600
2022-07-11	103.63	106.41	103.41	105.37	98.127	258,700
2022-07-08	106.54	107.26	104.40	104.79	97.587	220,900
2022-07-07	103.19	106.87	103.19	106.19	98.890	300,700
2022-07-06	98.510	103.37	98.510	102.77	95.705	584,300
2022-07-05	100.80	100.99	96.910	98.410	91.645	329,300
2022-07-04	102.21	102.90	101.00	101.47	94.495	374,200
2022-06-30	95.740	99.590	95.120	98.770	91.980	641,300

← NewerPage 18 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.