West Fraser Timber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	92.740	93.490	91.270	92.780	92.780	256,349
2026-10-15	91.010	93.830	91.010	92.980	92.980	188,100
2026-10-14	90.600	91.990	89.890	90.990	90.990	183,100
2026-10-13	91.690	92.440	89.690	91.130	91.130	144,600
2026-10-09	91.980	92.040	91.020	91.600	91.600	88,800
2026-10-08	89.520	91.250	88.320	91.180	91.180	205,700
2026-10-07	90.000	90.610	88.510	90.220	90.220	245,800
2026-10-06	94.130	94.270	89.690	89.940	89.940	337,100
2026-10-05	94.670	95.500	93.560	93.930	93.930	146,300
2026-10-02	95.730	96.780	93.490	94.770	94.770	155,800
2026-10-01	98.180	98.180	94.390	95.170	95.170	142,900
2026-09-30	101.28	101.79	98.640	98.670	98.670	149,000
2026-09-29	100.95	101.52	99.820	100.42	100.42	65,500
2026-09-28	101.19	102.79	100.00	101.46	101.01	129,700
2026-09-25	100.55	101.63	99.520	101.18	100.73	74,000
2026-09-24	103.13	103.13	98.910	100.02	99.573	172,300
2026-09-23	103.93	104.14	102.55	102.86	102.40	107,100
2026-09-22	101.77	105.00	101.77	104.45	103.98	233,500
2026-09-21	100.30	101.72	99.040	101.04	100.59	186,900
2026-09-18	101.80	101.80	99.390	99.840	99.394	207,500
2026-09-17	102.45	103.88	100.78	101.86	101.41	114,100
2026-09-16	100.51	102.61	99.690	101.90	101.45	212,500
2026-09-15	99.840	102.41	98.980	99.710	99.265	178,500
2026-09-14	96.020	100.27	95.750	98.200	97.762	320,200
2026-09-11	94.190	95.920	94.030	95.760	95.332	144,700
2026-09-10	95.070	95.320	93.280	93.580	93.162	134,800
2026-09-09	94.450	95.180	93.520	94.770	94.347	74,800
2026-09-08	95.320	95.530	93.660	94.330	93.909	100,200
2026-09-04	92.350	95.940	92.200	95.080	94.656	106,700
2026-09-03	93.200	93.800	91.470	92.480	92.067	106,200
2026-09-02	92.540	94.950	91.790	92.610	92.197	140,100
2026-09-01	94.380	94.380	91.170	92.390	91.978	155,500
2026-08-31	94.810	95.240	93.490	94.440	94.018	354,300
2026-08-28	96.390	96.930	93.910	94.520	94.098	126,700
2026-08-27	94.120	97.120	93.720	95.670	95.243	181,700
2026-08-26	95.230	96.850	94.000	94.110	93.690	140,000
2026-08-25	95.430	96.130	94.280	95.520	95.094	143,300
2026-08-24	95.210	96.700	93.530	95.060	94.636	166,000
2026-08-21	95.350	96.690	95.090	96.090	95.661	104,500
2026-08-20	98.140	98.140	94.510	95.270	94.845	244,600
2026-08-19	93.390	99.000	93.390	98.130	97.692	208,300
2026-08-18	95.420	95.420	93.250	93.380	92.963	88,900
2026-08-17	96.850	97.540	94.560	94.840	94.417	132,800
2026-08-14	96.770	98.310	95.350	98.310	97.871	244,200
2026-08-13	98.540	99.420	96.520	96.710	96.278	129,400
2026-08-12	99.800	99.800	95.390	97.700	97.264	141,500
2026-08-11	99.380	100.96	98.170	99.330	98.887	88,500
2026-08-10	100.52	100.94	98.210	99.320	98.877	84,400
2026-08-07	97.160	100.65	97.160	100.42	99.972	116,900
2026-08-06	98.760	98.760	96.420	97.770	97.334	132,100
2026-08-05	98.710	98.980	97.110	98.350	97.911	100,600
2026-08-04	93.000	99.520	92.850	98.700	98.259	311,200
2026-07-31	89.020	91.250	86.570	90.780	90.375	267,500
2026-07-30	93.190	93.400	86.920	88.960	88.563	287,700
2026-07-29	94.050	95.290	92.910	93.590	93.172	136,100
2026-07-28	93.470	95.580	93.470	94.960	94.536	105,400
2026-07-27	93.300	94.990	93.030	93.530	93.112	128,200
2026-07-24	94.050	94.050	92.110	93.340	92.923	148,800
2026-07-23	93.240	94.210	92.500	94.050	93.630	74,400
2026-07-22	91.330	95.390	91.330	94.780	94.357	120,800

Page 1 of 21 · 1,257 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.