West Fraser Timber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 129.93 | 130.22 | 128.48 | 129.10 | 124.50 | 90,800 |
| 2024-11-18 | 129.37 | 131.81 | 128.63 | 130.48 | 125.83 | 108,800 |
| 2024-11-15 | 130.28 | 131.97 | 128.24 | 129.37 | 124.76 | 131,600 |
| 2024-11-14 | 128.41 | 130.50 | 127.27 | 130.37 | 125.72 | 124,900 |
| 2024-11-13 | 129.20 | 130.74 | 128.25 | 128.35 | 123.77 | 129,900 |
| 2024-11-12 | 128.27 | 129.06 | 126.27 | 128.50 | 123.92 | 113,100 |
| 2024-11-11 | 125.51 | 128.87 | 125.51 | 128.80 | 124.21 | 144,100 |
| 2024-11-08 | 127.51 | 128.73 | 125.55 | 125.62 | 121.14 | 125,400 |
| 2024-11-07 | 128.92 | 130.82 | 127.97 | 128.08 | 123.51 | 101,300 |
| 2024-11-06 | 130.59 | 132.36 | 124.41 | 129.81 | 125.18 | 177,400 |
| 2024-11-05 | 128.03 | 130.10 | 127.96 | 128.73 | 124.14 | 117,800 |
| 2024-11-04 | 128.10 | 130.42 | 127.83 | 128.03 | 123.47 | 107,000 |
| 2024-11-01 | 126.56 | 128.48 | 125.62 | 128.35 | 123.77 | 225,400 |
| 2024-10-31 | 130.00 | 130.65 | 125.29 | 125.75 | 121.27 | 539,500 |
| 2024-10-30 | 130.16 | 133.43 | 130.16 | 130.62 | 125.96 | 150,200 |
| 2024-10-29 | 133.77 | 134.35 | 129.72 | 130.38 | 125.73 | 143,800 |
| 2024-10-28 | 135.15 | 135.90 | 132.78 | 134.87 | 130.06 | 258,800 |
| 2024-10-25 | 132.52 | 138.69 | 131.91 | 135.46 | 130.63 | 322,900 |
| 2024-10-24 | 129.88 | 133.48 | 128.11 | 132.46 | 127.74 | 225,500 |
| 2024-10-23 | 129.88 | 133.31 | 129.47 | 130.83 | 126.17 | 119,100 |
| 2024-10-22 | 130.62 | 131.61 | 129.79 | 130.13 | 125.49 | 134,500 |
| 2024-10-21 | 133.04 | 133.04 | 130.74 | 130.85 | 126.18 | 101,800 |
| 2024-10-18 | 134.69 | 135.43 | 132.96 | 133.11 | 128.36 | 148,200 |
| 2024-10-17 | 134.62 | 135.68 | 133.38 | 134.69 | 129.89 | 109,000 |
| 2024-10-16 | 138.83 | 140.54 | 134.48 | 134.58 | 129.78 | 232,900 |
| 2024-10-15 | 139.00 | 141.27 | 138.96 | 139.18 | 134.22 | 187,200 |
| 2024-10-11 | 137.81 | 139.33 | 137.81 | 139.02 | 134.06 | 161,000 |
| 2024-10-10 | 137.94 | 138.16 | 136.00 | 137.88 | 132.96 | 153,900 |
| 2024-10-09 | 132.40 | 139.47 | 132.40 | 138.76 | 133.81 | 186,000 |
| 2024-10-08 | 131.65 | 132.65 | 129.98 | 132.59 | 127.86 | 139,300 |
| 2024-10-07 | 131.05 | 132.35 | 127.71 | 132.25 | 127.53 | 141,200 |
| 2024-10-04 | 133.94 | 134.27 | 131.17 | 131.32 | 126.64 | 103,100 |
| 2024-10-03 | 132.05 | 133.28 | 131.96 | 133.12 | 128.37 | 84,300 |
| 2024-10-02 | 132.04 | 133.38 | 131.34 | 133.25 | 128.50 | 104,200 |
| 2024-10-01 | 131.67 | 132.69 | 130.95 | 132.10 | 127.39 | 130,600 |
| 2024-09-30 | 129.79 | 132.02 | 129.54 | 131.77 | 127.07 | 175,800 |
| 2024-09-27 | 130.59 | 130.83 | 129.28 | 130.23 | 125.59 | 99,200 |
| 2024-09-26 | 128.83 | 130.45 | 128.69 | 129.39 | 124.78 | 112,700 |
| 2024-09-25 | 129.28 | 130.16 | 128.04 | 128.04 | 123.06 | 141,000 |
| 2024-09-24 | 128.16 | 131.22 | 127.97 | 129.55 | 124.51 | 125,500 |
| 2024-09-23 | 128.86 | 129.45 | 127.32 | 127.91 | 122.93 | 162,300 |
| 2024-09-20 | 128.74 | 130.00 | 127.61 | 129.10 | 124.08 | 348,000 |
| 2024-09-19 | 127.34 | 130.00 | 127.18 | 129.43 | 124.40 | 131,700 |
| 2024-09-18 | 125.78 | 127.21 | 124.65 | 125.98 | 121.08 | 133,300 |
| 2024-09-17 | 125.00 | 126.74 | 124.99 | 126.58 | 121.66 | 95,600 |
| 2024-09-16 | 122.94 | 124.86 | 122.00 | 124.80 | 119.95 | 100,700 |
| 2024-09-13 | 119.88 | 122.99 | 119.82 | 122.94 | 118.16 | 108,800 |
| 2024-09-12 | 117.91 | 120.69 | 117.91 | 119.82 | 115.16 | 143,300 |
| 2024-09-11 | 119.12 | 119.12 | 116.60 | 117.55 | 112.98 | 114,900 |
| 2024-09-10 | 118.49 | 119.50 | 117.07 | 119.18 | 114.54 | 75,300 |
| 2024-09-09 | 118.13 | 120.00 | 117.83 | 118.89 | 114.27 | 101,000 |
| 2024-09-06 | 118.14 | 119.24 | 117.39 | 118.42 | 113.81 | 114,300 |
| 2024-09-05 | 117.51 | 121.90 | 117.51 | 118.84 | 114.22 | 122,300 |
| 2024-09-04 | 116.60 | 117.87 | 116.22 | 117.04 | 112.49 | 101,600 |
| 2024-09-03 | 118.45 | 119.79 | 116.43 | 116.71 | 112.17 | 102,200 |
| 2024-08-30 | 121.10 | 121.10 | 118.61 | 119.25 | 114.61 | 235,000 |
| 2024-08-29 | 119.96 | 120.79 | 119.50 | 120.00 | 115.33 | 53,800 |
| 2024-08-28 | 119.19 | 120.35 | 118.87 | 119.25 | 114.61 | 90,000 |
| 2024-08-27 | 121.26 | 122.24 | 119.21 | 119.44 | 114.79 | 106,200 |
| 2024-08-26 | 121.12 | 123.17 | 121.12 | 121.89 | 117.15 | 122,700 |
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.