West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	96.110	96.110	92.710	93.850	92.533	168,600
2026-01-28	95.290	96.060	93.570	96.020	94.672	206,100
2026-01-27	98.190	98.720	95.380	95.400	94.061	170,100
2026-01-26	98.330	99.380	97.250	99.080	97.689	185,500
2026-01-23	98.000	99.250	97.750	98.810	97.423	212,800
2026-01-22	98.870	99.380	97.960	98.110	96.733	242,100
2026-01-21	97.130	98.980	96.520	97.590	96.220	226,100
2026-01-20	97.040	97.040	95.010	96.750	95.392	156,800
2026-01-19	96.920	97.630	96.790	97.500	96.132	64,800
2026-01-16	95.540	97.720	95.540	97.460	96.092	246,400
2026-01-15	94.200	96.380	93.360	96.270	94.919	201,300
2026-01-14	94.000	96.350	92.620	94.140	92.819	290,400
2026-01-13	92.150	92.730	90.710	91.420	90.137	154,100
2026-01-12	92.310	93.600	90.560	91.660	90.374	280,100
2026-01-09	86.160	92.460	85.640	92.360	91.064	500,700
2026-01-08	85.250	86.980	84.860	86.350	85.138	226,100
2026-01-07	87.570	88.780	84.980	85.230	84.034	168,300
2026-01-06	87.440	88.320	87.410	87.660	86.430	135,700
2026-01-05	86.260	88.140	86.260	87.570	86.341	170,100
2026-01-02	84.590	86.740	83.880	86.250	85.039	152,800
2025-12-31	82.990	84.090	82.620	83.970	82.791	202,300
2025-12-30	83.250	84.310	82.980	83.460	82.289	118,400
2025-12-29	82.000	83.080	82.000	82.900	81.736	105,000
2025-12-24	82.370	83.000	82.180	82.610	81.021	37,400
2025-12-23	81.790	82.850	81.280	82.680	81.090	164,500
2025-12-22	81.330	82.930	80.820	81.870	80.295	191,000
2025-12-19	84.610	85.080	81.310	81.560	79.991	577,400
2025-12-18	85.210	86.160	84.600	84.820	83.189	157,700
2025-12-17	83.540	85.270	83.250	84.810	83.179	171,400
2025-12-16	82.140	83.710	82.140	83.420	81.816	113,100
2025-12-15	82.620	83.140	81.700	82.920	81.325	171,700
2025-12-12	84.920	85.630	82.240	82.800	81.208	181,800
2025-12-11	84.900	86.600	84.740	84.920	83.287	134,900
2025-12-10	82.150	85.800	82.150	85.420	83.777	209,400
2025-12-09	83.550	84.000	82.150	82.520	80.933	219,800
2025-12-08	86.510	86.900	84.390	85.160	83.522	194,000
2025-12-05	86.450	87.080	85.900	86.240	84.581	103,800
2025-12-04	86.950	87.640	86.200	86.480	84.817	145,900
2025-12-03	85.540	87.070	85.480	86.480	84.817	119,900
2025-12-02	85.940	86.010	84.340	85.190	83.552	128,800
2025-12-01	86.070	86.840	84.900	85.520	83.875	115,900
2025-11-28	86.330	87.240	85.690	86.610	84.944	228,400
2025-11-27	86.000	86.750	85.950	86.670	85.003	43,100
2025-11-26	85.860	86.260	84.950	85.850	84.199	223,600
2025-11-25	83.000	85.930	83.000	85.650	84.003	225,300
2025-11-24	83.560	83.980	82.470	82.470	80.884	300,900
2025-11-21	81.700	84.760	81.700	83.930	82.316	222,500
2025-11-20	83.180	84.160	81.510	81.820	80.246	139,200
2025-11-19	81.000	83.120	81.000	82.970	81.374	140,900
2025-11-18	82.560	83.200	81.280	81.340	79.776	133,600
2025-11-17	84.270	84.270	82.100	82.960	81.364	159,500
2025-11-14	82.760	85.350	82.760	84.550	82.924	417,400
2025-11-13	83.970	85.260	83.430	83.980	82.365	141,900
2025-11-12	83.000	83.990	81.970	83.870	82.257	136,000
2025-11-11	81.190	83.110	81.190	82.220	80.639	107,900
2025-11-10	82.800	82.800	80.820	81.360	79.795	121,600
2025-11-07	83.260	83.330	81.810	82.720	81.129	201,700
2025-11-06	81.650	83.510	81.000	83.470	81.865	222,100
2025-11-05	84.240	84.240	81.490	81.670	80.099	336,900
2025-11-04	84.390	84.440	83.320	84.200	82.581	201,800

← NewerPage 4 of 5 · 251 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.