West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	99.140	100.25	98.720	98.920	96.569	200,000
2025-08-06	98.640	99.040	97.920	98.950	96.598	242,600
2025-08-05	97.300	99.090	96.530	98.760	96.413	307,400
2025-08-01	95.200	96.870	94.660	96.210	93.923	267,300
2025-07-31	95.800	96.740	95.520	96.060	93.777	242,000
2025-07-30	98.430	98.650	95.790	96.240	93.953	209,400
2025-07-29	96.900	98.420	96.470	98.360	96.022	279,700
2025-07-28	98.190	98.190	96.690	96.900	94.597	196,600
2025-07-25	96.640	99.000	96.640	98.860	96.510	197,600
2025-07-24	100.07	100.24	96.520	96.820	94.519	631,400
2025-07-23	102.46	103.86	102.10	102.70	100.26	266,600
2025-07-22	99.200	102.14	99.200	102.04	99.615	287,300
2025-07-21	100.63	104.19	99.190	99.210	96.852	470,400
2025-07-18	103.07	103.23	100.74	101.57	99.156	240,600
2025-07-17	100.91	102.70	100.91	102.54	100.10	138,200
2025-07-16	101.04	101.54	99.430	100.89	98.492	281,300
2025-07-15	103.55	103.82	101.07	101.08	98.678	237,800
2025-07-14	103.71	103.75	102.52	103.17	100.72	141,000
2025-07-11	105.64	106.25	103.61	103.71	101.25	144,100
2025-07-10	103.65	107.43	103.32	106.42	103.89	247,900
2025-07-09	104.27	104.62	103.07	103.60	101.14	170,700
2025-07-08	101.86	103.91	101.86	103.63	101.17	159,800
2025-07-07	102.93	103.55	101.69	101.76	99.341	214,400
2025-07-04	101.59	103.47	101.59	102.91	100.46	37,800
2025-07-03	104.41	104.85	102.51	102.72	100.28	155,500
2025-07-02	102.75	105.84	102.60	104.97	102.48	359,100
2025-06-30	100.22	100.53	98.710	99.860	97.487	288,900
2025-06-27	101.00	101.46	99.580	100.10	97.721	257,800
2025-06-26	101.17	102.47	99.900	101.18	98.775	193,700
2025-06-25	101.89	102.67	101.26	101.27	98.434	231,500
2025-06-24	103.73	104.80	102.47	102.65	99.776	211,300
2025-06-23	100.50	104.01	100.50	103.93	101.02	334,600
2025-06-20	101.70	102.62	100.10	100.46	97.647	1,373,300
2025-06-19	101.00	101.41	100.67	101.11	98.279	63,300
2025-06-18	99.160	102.25	99.160	101.40	98.561	225,900
2025-06-17	100.76	101.41	99.060	99.370	96.588	276,100
2025-06-16	104.24	104.77	101.02	101.24	98.405	265,800
2025-06-13	103.50	104.20	102.28	103.35	100.46	229,200
2025-06-12	103.31	105.01	102.92	104.50	101.57	179,000
2025-06-11	104.94	105.97	103.94	104.31	101.39	178,900
2025-06-10	103.97	105.60	103.95	105.10	102.16	168,200
2025-06-09	102.78	104.11	102.40	103.71	100.81	151,100
2025-06-06	103.61	104.50	102.23	102.41	99.543	128,300
2025-06-05	102.00	103.61	101.78	103.30	100.41	130,500
2025-06-04	101.08	102.38	100.41	102.06	99.202	165,500
2025-06-03	101.28	102.69	100.59	100.80	97.978	183,200
2025-06-02	101.04	101.60	99.720	101.09	98.259	162,400
2025-05-30	101.99	102.59	100.82	101.10	98.269	322,200
2025-05-29	101.13	102.04	100.45	101.96	99.105	108,000
2025-05-28	102.32	103.31	100.55	100.62	97.803	147,200
2025-05-27	101.54	103.42	101.54	102.87	99.990	147,300
2025-05-26	101.08	102.50	101.08	102.26	99.397	70,600
2025-05-23	100.93	101.20	100.31	100.56	97.744	103,000
2025-05-22	101.49	102.53	101.49	101.62	98.775	107,000
2025-05-21	102.83	103.81	101.87	102.03	99.173	175,200
2025-05-20	105.33	106.44	103.40	103.52	100.62	153,700
2025-05-16	104.00	105.80	104.00	104.87	101.93	92,000
2025-05-15	103.17	104.63	102.79	104.06	101.15	131,300
2025-05-14	106.97	106.97	102.34	103.17	100.28	193,200
2025-05-13	106.94	107.29	105.04	106.68	103.69	124,700

← NewerPage 6 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.