West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	91.330	95.390	91.330	94.780	94.357	120,800
2026-07-21	95.950	95.950	91.550	91.670	91.261	249,600
2026-07-20	98.650	98.650	95.510	95.890	95.462	154,800
2026-07-17	99.840	101.48	97.510	98.540	98.100	103,600
2026-07-16	100.39	103.04	100.33	100.71	100.26	106,700
2026-07-15	100.56	101.73	99.810	100.39	99.942	204,400
2026-07-14	94.490	100.56	94.490	100.22	99.773	181,200
2026-07-13	94.890	95.940	94.300	94.970	94.546	129,600
2026-07-10	94.920	96.610	94.770	95.020	94.596	52,600
2026-07-09	92.510	94.840	92.470	94.290	93.869	102,500
2026-07-08	94.440	94.440	91.750	92.510	92.097	76,700
2026-07-07	96.020	96.020	93.910	95.150	94.725	98,500
2026-07-06	99.940	99.940	95.000	96.010	95.581	101,600
2026-07-03	98.850	100.12	98.240	98.430	97.991	49,400
2026-07-02	95.560	98.720	95.390	98.500	98.060	141,200
2026-06-30	95.880	96.280	94.300	96.010	95.581	259,200
2026-06-29	98.310	98.310	95.610	96.130	95.701	122,100
2026-06-26	98.870	99.770	97.400	98.220	97.782	114,200
2026-06-25	99.000	100.81	98.280	99.180	98.737	205,000
2026-06-24	95.510	99.210	95.510	98.950	98.055	306,200
2026-06-23	97.210	98.030	94.360	95.450	94.587	167,000
2026-06-22	98.050	99.520	97.240	97.240	96.361	239,500
2026-06-19	98.550	99.210	97.370	97.370	96.490	227,900
2026-06-18	99.420	102.11	99.030	99.180	98.283	386,700
2026-06-17	98.030	101.20	97.950	99.420	98.521	285,900
2026-06-16	99.130	100.00	97.760	97.930	97.045	137,300
2026-06-15	97.220	99.960	97.220	99.130	98.234	159,300
2026-06-12	94.000	97.040	94.000	96.520	95.647	312,800
2026-06-11	92.950	93.340	89.390	93.250	92.407	236,300
2026-06-10	92.250	93.180	91.150	91.950	91.119	168,500
2026-06-09	91.200	93.040	90.730	92.990	92.149	164,500
2026-06-08	91.950	91.950	89.760	90.370	89.553	106,200
2026-06-05	93.500	93.500	91.620	91.900	91.069	140,800
2026-06-04	95.060	96.210	93.260	93.500	92.655	117,100
2026-06-03	92.490	94.940	92.490	94.390	93.537	136,800
2026-06-02	92.160	94.780	92.160	92.740	91.901	83,000
2026-06-01	93.910	94.790	91.370	93.460	92.615	154,000
2026-05-29	93.470	95.430	93.330	95.290	94.428	764,900
2026-05-28	92.000	93.600	90.190	93.470	92.625	139,800
2026-05-27	88.870	92.340	88.500	92.100	91.267	215,800
2026-05-26	86.500	88.690	86.480	88.230	87.432	226,600
2026-05-25	87.000	87.420	86.130	86.440	85.658	32,100
2026-05-22	85.980	86.830	84.820	85.950	85.173	108,900
2026-05-21	83.840	86.330	82.320	85.350	84.578	144,700
2026-05-20	81.230	84.110	80.730	83.760	83.003	233,900
2026-05-19	81.330	82.850	80.380	81.210	80.476	155,100
2026-05-15	83.620	83.620	81.050	81.570	80.832	167,800
2026-05-14	83.720	85.130	83.210	83.570	82.814	99,800
2026-05-13	83.280	84.420	82.930	83.650	82.894	109,500
2026-05-12	82.860	83.510	82.250	83.030	82.279	174,600
2026-05-11	84.540	84.690	82.550	82.810	82.061	124,100
2026-05-08	85.450	86.590	84.620	84.640	83.875	183,100
2026-05-07	85.640	86.160	84.530	85.800	85.024	127,700
2026-05-06	81.760	87.000	81.500	85.620	84.846	239,200
2026-05-05	81.430	82.590	80.570	81.360	80.624	154,800
2026-05-04	84.250	84.400	80.990	81.010	80.278	215,800
2026-05-01	86.070	88.140	84.770	84.880	84.113	207,400
2026-04-30	87.350	87.350	83.570	86.000	85.222	250,300
2026-04-29	87.670	87.720	85.860	86.280	85.500	139,600
2026-04-28	90.500	90.630	87.540	87.690	86.897	159,000

← NewerPage 2 of 21 · 1,258 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.