West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	85.440	85.440	83.440	84.500	82.875	239,800
2025-10-31	85.850	86.600	85.100	85.600	83.954	212,600
2025-10-30	86.410	87.980	86.000	86.320	84.660	248,400
2025-10-29	90.720	90.720	86.140	86.580	84.915	424,500
2025-10-28	92.650	92.650	90.560	90.850	89.103	192,400
2025-10-27	91.950	93.180	91.210	93.010	91.221	205,500
2025-10-24	92.010	93.710	91.710	92.030	90.260	228,900
2025-10-23	91.010	93.850	89.500	92.080	90.309	350,700
2025-10-22	93.030	94.410	92.540	93.760	91.957	181,100
2025-10-21	91.550	94.160	91.550	93.790	91.986	127,800
2025-10-20	94.010	95.350	91.840	92.060	90.289	246,400
2025-10-17	94.050	94.680	92.740	93.730	91.927	197,000
2025-10-16	96.340	96.630	93.350	94.270	92.457	212,600
2025-10-15	96.950	97.340	95.560	96.450	94.595	190,300
2025-10-14	95.300	97.530	94.970	96.890	95.027	174,900
2025-10-10	96.400	96.930	94.310	94.350	92.535	205,800
2025-10-09	97.080	98.490	95.640	96.230	94.379	199,300
2025-10-08	96.220	97.080	95.560	96.960	95.095	145,400
2025-10-07	98.200	99.340	95.150	95.710	93.869	383,900
2025-10-06	96.380	98.470	94.220	98.380	96.488	347,500
2025-10-03	95.040	96.820	94.910	95.500	93.663	114,600
2025-10-02	94.820	95.340	94.050	95.320	93.487	101,600
2025-10-01	94.450	94.990	93.860	94.540	92.722	255,500
2025-09-30	94.290	94.840	93.340	94.610	92.790	277,700
2025-09-29	93.620	94.600	92.760	94.290	92.477	232,600
2025-09-26	93.370	93.590	92.480	93.300	91.506	137,200
2025-09-25	95.820	95.820	92.650	93.180	91.388	296,900
2025-09-24	95.840	96.820	95.400	96.230	93.943	224,800
2025-09-23	97.000	97.960	95.640	95.740	93.464	178,400
2025-09-22	98.750	98.880	96.800	97.030	94.724	264,000
2025-09-19	100.59	100.59	98.190	98.190	95.856	869,000
2025-09-18	100.49	101.42	100.14	100.90	98.502	150,900
2025-09-17	101.69	103.81	100.13	100.29	97.906	242,400
2025-09-16	103.21	104.15	101.95	102.45	100.01	164,700
2025-09-15	104.62	105.07	103.26	103.86	101.39	115,600
2025-09-12	105.16	106.22	104.35	104.51	102.03	137,000
2025-09-11	102.74	106.41	102.74	106.21	103.69	248,300
2025-09-10	101.89	102.95	101.58	102.74	100.30	142,700
2025-09-09	104.88	105.50	102.07	102.81	100.37	190,000
2025-09-08	103.59	105.48	102.52	105.13	102.63	211,300
2025-09-05	99.740	104.49	99.740	103.97	101.50	315,400
2025-09-04	98.030	100.42	98.030	100.37	97.984	148,000
2025-09-03	97.630	99.160	97.600	98.580	96.237	161,000
2025-09-02	99.000	99.390	97.410	98.040	95.710	214,100
2025-08-29	99.620	100.71	98.990	100.04	97.662	247,300
2025-08-28	99.890	100.24	98.570	100.00	97.623	352,600
2025-08-27	103.11	104.68	99.570	99.640	97.272	369,100
2025-08-26	103.29	105.40	100.32	103.41	100.95	5,095,300
2025-08-25	105.07	105.10	103.47	104.00	101.53	176,700
2025-08-22	101.27	105.07	100.76	105.03	102.53	339,900
2025-08-21	99.670	101.00	98.730	100.68	98.287	253,700
2025-08-20	102.55	102.55	99.750	99.820	97.447	293,600
2025-08-19	101.54	102.74	101.54	102.45	100.01	233,400
2025-08-18	102.30	102.51	100.62	101.52	99.107	229,300
2025-08-15	103.11	103.51	102.26	102.72	100.28	292,700
2025-08-14	103.56	103.65	101.60	103.47	101.01	282,500
2025-08-13	99.740	104.74	99.550	104.64	102.15	334,400
2025-08-12	98.160	99.620	97.060	99.540	97.174	229,500
2025-08-11	98.390	98.550	97.020	97.720	95.397	188,500
2025-08-08	98.970	100.35	98.130	98.450	96.110	293,200

← NewerPage 5 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.