West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	99.110	99.360	96.560	98.720	91.586	1,159,400
2022-04-01	102.51	102.96	96.880	99.420	92.235	1,313,200
2022-03-31	108.57	108.57	102.86	102.86	95.426	1,059,000
2022-03-30	109.01	110.28	107.58	108.13	100.32	620,500
2022-03-29	106.12	111.07	106.11	108.84	100.97	661,100
2022-03-28	107.66	108.34	105.01	106.59	98.887	1,079,700
2022-03-25	109.72	110.13	107.50	107.84	100.05	766,800
2022-03-24	114.48	114.48	108.80	109.52	101.61	824,000
2022-03-23	113.48	114.68	112.51	113.88	105.65	1,127,600
2022-03-22	116.59	116.95	112.34	113.89	105.66	944,700
2022-03-21	123.95	124.93	114.73	115.55	107.20	809,000
2022-03-18	121.66	124.81	120.58	124.40	115.41	644,100
2022-03-17	120.25	123.33	120.24	122.74	113.87	347,200
2022-03-16	121.67	124.48	118.28	120.27	111.28	474,200
2022-03-15	114.79	120.50	114.79	120.15	111.17	402,900
2022-03-14	120.45	120.45	113.93	114.90	106.32	329,400
2022-03-11	122.06	122.06	119.15	119.42	110.50	242,400
2022-03-10	117.60	121.49	116.06	121.39	112.32	396,100
2022-03-09	113.08	117.01	111.59	116.91	108.18	790,800
2022-03-08	118.25	118.75	111.98	111.99	103.62	904,600
2022-03-07	122.93	124.70	117.41	118.15	109.32	775,300
2022-03-04	126.48	126.54	122.76	123.76	114.51	288,300
2022-03-03	126.87	127.58	124.35	126.40	116.96	254,200
2022-03-02	127.99	128.46	125.57	126.28	116.85	295,800
2022-03-01	126.93	130.13	126.45	127.05	117.56	581,900
2022-02-28	123.12	126.79	122.55	126.52	117.07	785,000
2022-02-25	120.97	124.01	120.12	123.96	114.70	356,500
2022-02-24	114.88	120.85	114.43	120.54	111.53	479,400
2022-02-23	124.05	124.49	116.95	116.95	108.21	535,700
2022-02-22	122.34	127.19	122.34	123.40	114.18	404,700
2022-02-18	124.19	125.75	122.36	123.19	113.99	276,400
2022-02-17	124.03	124.69	122.50	123.63	114.39	343,500
2022-02-16	122.73	126.50	120.48	125.01	115.67	381,700
2022-02-15	126.00	126.15	122.75	123.38	114.16	325,000
2022-02-14	126.89	127.17	124.46	124.61	115.30	245,700
2022-02-11	125.41	128.89	125.38	126.88	117.40	350,600
2022-02-10	123.65	126.83	123.65	124.41	115.11	343,900
2022-02-09	124.91	125.73	123.74	124.52	115.22	288,000
2022-02-08	121.72	124.86	120.21	124.01	114.74	415,200
2022-02-07	121.15	121.75	117.90	120.62	111.61	873,300
2022-02-04	124.85	125.15	122.09	122.32	113.18	401,400
2022-02-03	122.92	126.57	122.26	124.31	115.02	403,100
2022-02-02	121.00	124.38	120.59	122.93	113.75	662,700
2022-02-01	118.23	120.97	118.04	120.54	111.53	413,400
2022-01-31	118.31	118.78	115.66	117.66	108.87	529,800
2022-01-28	116.13	118.40	113.77	118.19	109.36	471,400
2022-01-27	116.25	118.10	114.77	115.66	107.02	1,089,100
2022-01-26	116.12	116.49	113.40	114.73	106.16	826,100
2022-01-25	110.94	115.30	109.45	114.32	105.78	574,300
2022-01-24	109.97	112.31	108.49	112.19	103.81	594,900
2022-01-21	115.50	116.02	110.81	111.69	103.35	625,200
2022-01-20	121.34	121.34	116.22	116.49	107.79	509,500
2022-01-19	121.83	123.18	120.06	120.33	111.34	377,600
2022-01-18	122.30	123.10	119.63	121.16	112.11	348,300
2022-01-17	121.99	124.36	121.83	123.67	114.43	107,300
2022-01-14	123.65	123.99	121.20	122.10	112.98	316,600
2022-01-13	124.18	126.72	123.15	124.08	114.81	501,100
2022-01-12	119.52	124.12	119.51	123.92	114.66	524,900
2022-01-11	117.44	119.24	115.93	118.84	109.96	464,300
2022-01-10	117.31	117.58	114.39	116.88	108.15	389,300

← NewerPage 20 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.