West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	114.18	116.41	112.96	113.01	109.39	226,800
2025-02-13	118.99	119.91	113.89	114.24	110.58	286,100
2025-02-12	120.48	120.94	118.78	119.75	115.91	127,300
2025-02-11	122.20	123.58	121.44	121.57	117.67	88,200
2025-02-10	122.21	124.37	122.21	122.91	118.97	172,700
2025-02-07	122.76	122.76	121.17	121.95	118.04	99,800
2025-02-06	121.65	122.94	120.86	122.76	118.82	121,300
2025-02-05	122.39	122.39	119.30	121.01	117.13	234,800
2025-02-04	122.30	123.04	120.85	121.00	117.12	205,500
2025-02-03	123.76	124.43	120.79	122.66	118.73	289,800
2025-01-31	127.00	127.90	125.81	126.01	121.97	144,300
2025-01-30	126.87	128.20	125.89	127.26	123.18	106,900
2025-01-29	125.67	127.46	125.35	126.36	122.31	76,900
2025-01-28	129.58	129.67	125.88	126.13	122.08	160,700
2025-01-27	130.67	131.25	129.31	130.56	126.37	78,100
2025-01-24	132.37	132.63	129.77	131.28	127.07	102,300
2025-01-23	130.24	133.59	130.24	132.37	128.12	105,100
2025-01-22	131.98	132.47	129.33	130.53	126.34	121,700
2025-01-21	127.70	132.48	127.70	132.12	127.88	130,300
2025-01-20	130.24	130.72	129.26	129.90	125.73	29,200
2025-01-17	128.87	131.20	128.19	130.24	126.06	171,500
2025-01-16	126.80	127.84	124.99	127.61	123.52	157,600
2025-01-15	124.96	128.40	124.63	126.89	122.82	148,800
2025-01-14	123.25	126.07	123.25	123.97	119.99	135,700
2025-01-13	121.98	123.33	120.79	122.55	118.62	115,900
2025-01-10	120.49	123.80	120.49	122.41	118.48	109,800
2025-01-09	121.91	123.55	121.14	122.48	118.55	59,000
2025-01-08	126.01	126.04	118.38	122.53	118.60	325,500
2025-01-07	129.10	129.78	126.32	126.69	122.63	93,800
2025-01-06	126.40	130.30	126.40	128.85	124.72	93,900
2025-01-03	125.40	126.88	125.40	126.27	122.22	69,100
2025-01-02	125.15	126.01	124.87	125.01	121.00	87,900
2024-12-31	123.74	125.24	123.68	124.55	120.56	96,400
2024-12-30	124.01	124.11	122.57	123.68	119.71	76,500
2024-12-27	124.94	126.08	124.53	124.72	120.72	88,600
2024-12-24	125.95	126.14	124.64	125.95	121.46	36,700
2024-12-23	123.13	125.32	123.13	125.07	120.61	92,200
2024-12-20	121.05	124.19	120.68	122.95	118.57	320,600
2024-12-19	122.77	123.19	120.91	121.85	117.51	132,600
2024-12-18	125.40	126.59	122.01	122.49	118.12	156,800
2024-12-17	124.60	126.04	123.24	125.67	121.19	168,600
2024-12-16	127.24	127.42	124.75	125.32	120.85	164,200
2024-12-13	131.06	131.06	127.08	127.38	122.84	215,000
2024-12-12	131.36	133.43	130.67	131.26	126.58	133,400
2024-12-11	132.34	132.39	130.27	131.55	126.86	118,700
2024-12-10	131.95	132.52	130.30	131.15	126.47	157,600
2024-12-09	133.11	135.19	131.45	132.40	127.68	179,500
2024-12-06	134.85	135.07	130.46	132.88	128.14	187,700
2024-12-05	133.58	135.15	132.74	133.96	129.18	118,700
2024-12-04	133.99	134.47	131.64	133.36	128.61	91,600
2024-12-03	132.00	134.00	131.08	133.70	128.93	110,100
2024-12-02	137.76	138.09	132.27	132.42	127.70	163,800
2024-11-29	137.51	139.35	137.40	137.52	132.62	138,100
2024-11-28	136.99	139.83	136.99	138.13	133.21	36,500
2024-11-27	138.16	139.85	136.36	137.46	132.56	115,500
2024-11-26	137.64	138.54	136.11	138.40	133.47	108,200
2024-11-25	132.51	140.30	132.51	139.20	134.24	374,900
2024-11-22	133.41	133.96	131.05	131.91	127.21	136,000
2024-11-21	131.06	134.76	131.06	133.44	128.68	127,600
2024-11-20	128.13	132.14	128.13	130.67	126.01	160,200

← NewerPage 8 of 21 · 1,256 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.