West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	105.84	108.40	105.62	106.00	103.03	143,900
2025-05-09	104.06	104.34	102.73	103.94	101.03	95,000
2025-05-08	103.13	104.19	102.75	103.95	101.04	109,100
2025-05-07	102.10	103.24	101.79	102.60	99.727	122,200
2025-05-06	101.84	102.79	101.10	102.06	99.202	150,800
2025-05-05	102.58	104.14	101.67	102.54	99.669	73,600
2025-05-02	103.67	104.28	102.87	103.29	100.40	86,900
2025-05-01	102.07	104.34	102.05	102.82	99.941	106,200
2025-04-30	100.12	102.12	99.180	102.07	99.212	161,600
2025-04-29	103.36	103.75	101.32	101.42	98.580	116,900
2025-04-28	102.42	103.75	102.29	103.43	100.53	116,800
2025-04-25	100.34	102.12	98.640	101.95	99.095	103,600
2025-04-24	101.20	102.84	100.21	100.77	97.948	162,900
2025-04-23	106.84	108.83	100.87	101.34	98.502	304,400
2025-04-22	101.09	103.31	101.01	102.94	100.06	148,700
2025-04-21	101.22	101.22	99.410	100.36	97.550	74,900
2025-04-17	101.75	102.50	101.10	101.51	98.668	79,100
2025-04-16	102.31	102.99	100.47	101.70	98.852	84,100
2025-04-15	103.38	104.70	101.95	102.35	99.484	111,700
2025-04-14	105.84	106.21	103.30	103.38	100.49	142,500
2025-04-11	104.07	104.86	102.76	104.71	101.78	79,300
2025-04-10	104.86	105.40	102.00	103.91	101.00	137,000
2025-04-09	100.33	107.68	98.050	106.73	103.74	188,700
2025-04-08	102.49	104.46	100.58	101.09	98.259	254,700
2025-04-07	101.56	105.23	99.530	100.39	97.579	202,400
2025-04-04	102.79	105.00	101.18	104.53	101.60	403,300
2025-04-03	109.05	111.29	104.58	104.69	101.76	199,100
2025-04-02	111.22	112.94	111.22	112.76	109.60	123,400
2025-04-01	110.83	113.49	110.01	111.71	108.58	190,100
2025-03-31	107.50	111.26	107.18	110.53	107.44	208,700
2025-03-28	109.93	110.56	107.33	108.36	105.33	119,300
2025-03-27	109.11	111.29	109.11	110.32	107.23	100,800
2025-03-26	112.05	112.49	109.68	109.68	106.61	177,800
2025-03-25	110.93	112.18	110.35	111.43	108.31	115,200
2025-03-24	110.25	112.13	109.64	111.10	107.99	170,400
2025-03-21	109.65	110.08	107.90	109.41	106.35	234,500
2025-03-20	110.64	111.19	110.20	110.25	107.16	123,500
2025-03-19	110.89	112.51	110.34	111.01	107.90	153,100
2025-03-18	110.23	111.72	110.05	111.64	108.51	128,200
2025-03-17	109.72	110.68	109.13	110.42	107.33	106,600
2025-03-14	109.72	111.51	109.72	109.93	106.85	121,300
2025-03-13	108.67	111.34	108.67	110.20	106.67	173,500
2025-03-12	110.10	110.61	108.47	108.78	105.29	179,700
2025-03-11	111.71	112.77	109.61	109.93	106.40	159,000
2025-03-10	110.91	114.40	110.91	111.71	108.13	228,700
2025-03-07	111.00	112.66	109.38	112.13	108.53	133,500
2025-03-06	110.68	112.13	110.58	111.41	107.84	92,300
2025-03-05	110.32	113.82	110.32	111.77	108.18	164,800
2025-03-04	109.32	111.82	108.05	109.89	106.37	187,400
2025-03-03	114.40	116.24	110.63	110.94	107.38	204,900
2025-02-28	114.65	115.01	112.22	114.96	111.27	379,000
2025-02-27	112.83	114.02	112.76	113.63	109.99	131,800
2025-02-26	112.37	115.35	112.37	112.63	109.02	137,900
2025-02-25	110.27	112.50	110.09	112.18	108.58	152,200
2025-02-24	111.83	112.52	110.66	111.00	107.44	106,900
2025-02-21	114.12	114.48	111.78	112.21	108.61	112,700
2025-02-20	112.24	115.17	111.51	113.80	110.15	247,600
2025-02-19	113.07	113.85	111.84	112.24	108.64	237,900
2025-02-18	112.24	114.43	112.03	114.02	110.36	170,600
2025-02-14	114.18	116.41	112.96	113.01	109.39	226,800

← NewerPage 7 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.