West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	96.660	97.350	95.190	97.110	90.434	320,300
2022-06-28	99.630	99.900	96.450	96.680	90.034	220,900
2022-06-27	98.180	100.51	97.190	98.840	92.046	382,000
2022-06-24	93.770	98.000	93.160	97.630	90.919	408,700
2022-06-23	97.480	97.500	92.760	93.700	87.259	698,600
2022-06-22	100.10	100.49	97.430	98.870	92.073	455,200
2022-06-21	103.36	103.55	100.73	101.45	94.476	281,000
2022-06-20	101.69	103.68	101.69	102.72	95.297	159,900
2022-06-17	103.34	103.51	100.75	101.68	94.332	1,691,600
2022-06-16	105.24	106.26	101.49	101.77	94.415	524,900
2022-06-15	106.99	109.05	105.46	107.74	99.954	723,400
2022-06-14	105.15	109.07	104.86	105.71	98.070	638,400
2022-06-13	109.55	109.98	104.54	104.72	97.152	789,800
2022-06-10	111.15	112.86	110.11	111.89	103.80	692,300
2022-06-09	114.63	114.70	112.24	112.48	104.35	507,400
2022-06-08	115.15	115.79	113.29	114.72	106.43	1,347,200
2022-06-07	117.36	117.84	114.55	115.40	107.06	631,600
2022-06-06	118.18	118.87	115.14	117.99	109.46	446,300
2022-06-03	116.30	120.58	114.50	118.71	110.13	1,300,400
2022-06-02	111.79	113.23	109.90	112.52	104.39	513,500
2022-06-01	116.67	118.33	111.75	111.75	103.67	1,080,900
2022-05-31	114.25	117.60	114.25	116.70	108.27	1,830,900
2022-05-30	115.51	116.70	114.36	116.31	107.90	112,600
2022-05-27	116.40	118.20	115.05	115.62	107.26	960,900
2022-05-26	113.81	117.25	113.81	116.37	107.96	520,400
2022-05-25	110.17	114.00	109.39	113.60	105.39	1,249,400
2022-05-24	111.72	111.87	106.75	109.66	101.74	718,800
2022-05-20	113.40	113.40	109.36	111.81	103.73	676,900
2022-05-19	111.71	114.25	111.71	112.12	104.02	439,300
2022-05-18	115.46	116.83	111.65	112.53	104.40	375,700
2022-05-17	113.70	117.01	113.11	116.28	107.88	415,200
2022-05-16	110.83	113.55	109.40	112.79	104.64	341,000
2022-05-13	110.90	112.07	109.32	111.07	103.04	694,200
2022-05-12	110.03	111.78	109.09	110.97	102.95	445,400
2022-05-11	113.87	114.45	110.54	110.98	102.96	550,300
2022-05-10	116.97	117.54	112.94	113.96	105.72	634,200
2022-05-09	115.64	117.70	114.25	117.31	108.83	754,000
2022-05-06	118.04	118.80	115.73	117.23	108.76	505,100
2022-05-05	117.02	119.60	116.49	118.68	110.10	478,700
2022-05-04	117.55	119.50	116.40	119.05	110.45	395,800
2022-05-03	114.42	117.71	114.42	117.17	108.70	546,300
2022-05-02	113.24	115.42	112.46	114.44	106.17	558,800
2022-04-29	115.51	115.51	112.40	112.91	104.75	599,900
2022-04-28	111.87	114.62	110.63	114.53	106.25	537,300
2022-04-27	110.35	111.90	109.20	111.43	103.38	492,300
2022-04-26	110.55	111.71	108.90	110.22	102.25	469,200
2022-04-25	109.60	111.29	108.04	110.70	102.70	574,400
2022-04-22	111.38	112.03	109.96	111.10	103.07	563,200
2022-04-21	113.32	114.30	109.77	110.29	102.32	716,100
2022-04-20	107.38	112.75	107.38	110.94	102.92	1,133,700
2022-04-19	99.590	102.17	98.520	101.20	93.886	577,400
2022-04-18	98.010	99.650	97.340	98.790	91.651	433,300
2022-04-14	99.140	99.380	96.810	97.750	90.686	473,400
2022-04-13	96.750	98.840	96.630	98.340	91.233	481,900
2022-04-12	96.220	97.640	95.570	95.680	88.765	964,800
2022-04-11	92.610	95.940	92.340	93.770	86.993	611,300
2022-04-08	92.300	95.390	92.270	93.090	86.363	692,900
2022-04-07	91.840	92.700	89.950	91.720	85.092	727,600
2022-04-06	95.000	95.250	90.430	91.510	84.897	1,129,100
2022-04-05	98.590	99.230	95.250	96.100	89.155	792,500

← NewerPage 19 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.