West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	117.31	117.58	114.39	116.88	108.15	389,300
2022-01-07	116.78	119.67	115.26	116.13	107.45	318,800
2022-01-06	116.29	117.36	114.97	117.13	108.38	335,200
2022-01-05	118.03	118.58	115.48	115.94	107.28	402,400
2022-01-04	122.05	122.34	117.29	118.05	109.23	314,100
2021-12-31	121.21	121.60	119.68	120.68	111.66	267,600
2021-12-30	122.36	124.74	121.01	121.66	112.57	373,500
2021-12-29	120.20	122.18	119.10	121.91	112.80	409,900
2021-12-24	115.69	116.77	115.65	115.94	107.28	55,900
2021-12-23	113.69	116.34	113.69	115.71	106.88	312,700
2021-12-22	112.23	114.06	112.23	113.91	104.98	280,300
2021-12-21	112.98	113.64	110.75	112.35	103.54	257,100
2021-12-20	111.17	112.63	109.76	112.04	103.26	427,600
2021-12-17	113.90	114.78	112.03	112.43	103.62	1,265,000
2021-12-16	113.39	114.94	112.66	113.15	104.28	351,500
2021-12-15	111.04	112.50	108.65	112.48	103.66	478,100
2021-12-14	111.99	113.60	110.84	111.08	102.37	433,300
2021-12-13	113.59	113.79	110.54	112.52	103.70	382,300
2021-12-10	113.49	113.83	111.13	112.65	103.82	413,800
2021-12-09	111.07	113.12	110.64	112.78	103.94	384,800
2021-12-08	112.02	113.50	111.65	111.80	103.04	312,000
2021-12-07	110.42	113.51	109.86	112.07	103.28	537,200
2021-12-06	109.99	109.99	108.06	109.67	101.07	436,900
2021-12-03	109.42	111.73	108.14	109.46	100.88	445,800
2021-12-02	106.35	109.24	106.13	109.03	100.48	460,700
2021-12-01	106.06	109.06	105.40	106.35	98.012	664,200
2021-11-30	105.55	106.11	102.51	105.04	96.805	1,011,400
2021-11-29	106.95	107.90	106.22	106.73	98.363	393,400
2021-11-26	107.99	108.87	105.56	106.24	97.911	1,342,000
2021-11-25	110.10	110.68	108.84	109.04	100.49	156,300
2021-11-24	109.71	110.57	109.33	110.12	101.49	319,000
2021-11-23	111.06	111.07	108.94	109.81	101.20	247,800
2021-11-22	109.67	112.45	109.65	110.91	102.21	479,400
2021-11-19	110.22	110.98	109.17	109.70	101.10	431,800
2021-11-18	108.22	110.39	107.99	109.86	101.25	529,700
2021-11-17	106.43	108.39	105.11	108.09	99.616	567,200
2021-11-16	105.28	107.13	104.90	106.25	97.920	330,200
2021-11-15	104.41	105.20	103.27	105.00	96.768	265,900
2021-11-12	104.50	105.16	104.15	104.46	96.271	248,100
2021-11-11	104.01	105.35	103.90	104.58	96.381	226,900
2021-11-10	103.66	104.74	102.70	103.19	95.100	268,400
2021-11-09	104.16	104.54	103.40	103.69	95.561	203,100
2021-11-08	104.99	105.14	103.47	104.09	95.930	377,500
2021-11-05	104.16	104.46	103.07	104.15	95.985	292,500
2021-11-04	103.82	105.35	102.97	103.79	95.653	423,200
2021-11-03	100.00	103.23	99.830	103.09	95.008	2,125,300
2021-11-02	99.190	99.510	97.430	99.460	91.663	589,300
2021-11-01	99.380	100.26	98.350	99.190	91.414	297,800
2021-10-29	102.47	102.47	97.520	99.090	91.322	603,500
2021-10-28	100.00	102.40	98.090	102.02	94.022	530,200
2021-10-27	102.86	102.86	99.540	100.49	92.612	614,200
2021-10-26	105.32	105.46	101.50	102.02	94.022	570,300
2021-10-25	104.68	106.09	104.10	105.31	97.054	447,300
2021-10-22	106.03	106.72	104.96	104.98	96.750	303,100
2021-10-21	107.59	107.59	104.21	106.04	97.727	552,000

← NewerPage 21 of 21 · 1,255 trading days

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.