West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	89.650	91.190	89.620	89.900	89.087	86,900
2026-04-24	89.540	89.740	88.840	89.500	88.691	67,800
2026-04-23	87.340	90.400	87.000	89.930	89.117	122,300
2026-04-22	91.340	91.530	88.360	88.850	88.047	123,600
2026-04-21	89.680	91.590	89.620	90.790	89.969	134,300
2026-04-20	91.200	91.990	89.550	89.610	88.800	135,500
2026-04-17	89.580	92.500	89.580	91.470	90.643	181,300
2026-04-16	89.990	90.980	88.120	89.050	88.245	132,300
2026-04-15	91.450	91.520	89.510	89.820	89.008	78,600
2026-04-14	91.460	91.540	90.530	91.450	90.623	121,300
2026-04-13	89.540	91.230	88.090	91.060	90.237	114,200
2026-04-10	90.250	91.330	89.160	89.600	88.790	158,400
2026-04-09	90.500	91.060	88.540	89.470	88.661	89,600
2026-04-08	89.050	92.550	89.050	90.650	89.830	123,600
2026-04-07	90.200	90.200	87.330	88.250	87.452	185,500
2026-04-06	90.200	90.880	89.180	90.260	89.444	94,200
2026-04-02	89.710	91.440	88.920	90.720	89.900	132,700
2026-04-01	91.270	91.600	90.160	90.850	90.029	124,100
2026-03-31	90.860	92.370	90.090	90.860	90.038	234,900
2026-03-30	89.240	90.600	88.640	89.420	88.611	87,900
2026-03-27	87.050	88.840	86.670	88.640	87.839	79,900
2026-03-26	87.210	90.300	87.160	87.890	87.095	132,100
2026-03-25	88.540	89.030	86.760	88.380	87.581	130,500
2026-03-24	84.670	88.250	84.670	86.980	86.194	157,800
2026-03-23	82.960	86.640	82.960	85.580	84.806	143,600
2026-03-20	83.000	83.310	81.200	82.380	81.635	371,500
2026-03-19	86.410	86.460	83.000	83.000	82.250	213,800
2026-03-18	90.390	90.670	86.690	86.840	86.055	168,200
2026-03-17	89.780	91.780	89.780	90.390	89.573	132,800
2026-03-16	89.160	90.330	89.160	89.730	88.919	147,900
2026-03-13	87.400	88.700	87.050	88.600	87.799	119,200
2026-03-12	87.270	87.480	85.890	86.530	85.316	139,000
2026-03-11	87.550	88.470	86.840	87.670	86.440	111,500
2026-03-10	88.180	88.750	86.860	87.560	86.331	175,200
2026-03-09	87.130	88.750	85.790	88.160	86.923	187,900
2026-03-06	88.240	88.840	86.520	88.590	87.347	266,600
2026-03-05	88.040	90.000	88.040	89.950	88.688	153,100
2026-03-04	89.590	89.880	88.450	89.390	88.135	108,300
2026-03-03	88.540	90.040	86.370	89.340	88.086	181,800
2026-03-02	89.690	90.900	88.190	90.670	89.397	120,400
2026-02-27	88.340	90.820	87.560	90.560	89.289	236,400
2026-02-26	88.590	89.330	87.510	89.120	87.869	135,300
2026-02-25	90.020	90.550	88.500	88.810	87.564	123,800
2026-02-24	89.900	91.540	89.530	90.320	89.052	157,000
2026-02-23	91.860	92.360	89.200	90.000	88.737	178,000
2026-02-20	97.520	97.850	91.650	92.000	90.709	320,300
2026-02-19	97.700	98.410	96.680	98.100	96.723	175,700
2026-02-18	99.390	100.21	97.990	98.160	96.782	141,000
2026-02-17	100.21	100.21	97.500	98.650	97.265	170,500
2026-02-13	100.30	101.39	98.330	100.15	98.744	152,800
2026-02-12	101.56	103.19	97.230	100.06	98.656	278,600
2026-02-11	102.90	103.61	100.82	101.56	100.13	202,700
2026-02-10	101.91	103.59	101.65	102.73	101.29	202,100
2026-02-09	100.21	101.98	99.180	101.65	100.22	103,200
2026-02-06	100.67	101.61	99.350	100.09	98.685	255,600
2026-02-05	103.62	104.34	99.690	100.51	99.099	270,400
2026-02-04	97.900	105.25	97.900	104.93	103.46	439,800
2026-02-03	93.890	98.400	93.290	97.900	96.526	192,800
2026-02-02	93.500	94.890	93.020	93.950	92.631	116,600
2026-01-30	93.070	93.830	91.780	92.990	91.685	209,900

← NewerPage 3 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.