Western Forest Products Inc. (WEF.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4200

0.0000

(0.00%)

At close: 03:58PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	154,600
Jul 25, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	307,300
Jul 24, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	427,500
Jul 23, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	141,900
Jul 22, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	34,200
Jul 19, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	201,700
Jul 18, 2024	0.4600	0.4700	0.4500	0.4600	0.4600	174,400
Jul 17, 2024	0.4600	0.4700	0.4500	0.4600	0.4600	235,000
Jul 16, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	139,800
Jul 15, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	117,300
Jul 12, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	371,500
Jul 11, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	410,300
Jul 10, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	131,400
Jul 09, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	53,000
Jul 08, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	87,800
Jul 05, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	394,700
Jul 04, 2024	0.4500	0.4800	0.4500	0.4700	0.4700	190,400
Jul 03, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	247,400
Jul 02, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	279,400
Jun 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	91,400
Jun 27, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	70,600
Jun 26, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	95,500
Jun 25, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	467,800
Jun 24, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	153,200
Jun 21, 2024	0.4800	0.5000	0.4600	0.4600	0.4600	1,056,200
Jun 20, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	275,700
Jun 19, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	202,200
Jun 18, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	1,486,000
Jun 17, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	465,000
Jun 14, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	191,400
Jun 13, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	252,200
Jun 12, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	136,500
Jun 11, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	799,800
Jun 10, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	112,800
Jun 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	67,100
Jun 06, 2024	0.4900	0.5100	0.4900	0.5100	0.5100	83,200
Jun 05, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	213,700
Jun 04, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	109,100
Jun 03, 2024	0.5000	0.5100	0.4900	0.5000	0.5000	294,700
May 31, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	106,200
May 30, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	174,000
May 29, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	497,100
May 28, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	557,300
May 27, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	129,500
May 24, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	37,900
May 23, 2024	0.5000	0.5200	0.4900	0.5200	0.5200	380,000
May 22, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	386,000
May 21, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	319,100
May 17, 2024	0.5200	0.5200	0.4900	0.5000	0.5000	838,700
May 16, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	47,900
May 15, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	86,300
May 14, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	98,200
May 13, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	624,000
May 10, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	338,700
May 09, 2024	0.5200	0.5300	0.5100	0.5100	0.5100	788,700
May 08, 2024	0.5300	0.5400	0.5200	0.5400	0.5400	147,800
May 07, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	595,300
May 06, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	263,500
May 03, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	196,400
May 02, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	217,400
May 01, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	327,100
Apr 30, 2024	0.5400	0.5500	0.5200	0.5400	0.5400	180,800
Apr 29, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	310,300
Apr 26, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	151,000
Apr 25, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	91,900
Apr 24, 2024	0.5500	0.5700	0.5400	0.5600	0.5600	526,700
Apr 23, 2024	0.5500	0.5700	0.5300	0.5500	0.5500	618,700
Apr 22, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	138,700
Apr 19, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	228,100
Apr 18, 2024	0.5800	0.5800	0.5500	0.5600	0.5600	325,800
Apr 17, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	195,100
Apr 16, 2024	0.5700	0.5800	0.5600	0.5800	0.5800	144,100
Apr 15, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	203,400
Apr 12, 2024	0.5900	0.5900	0.5700	0.5800	0.5800	263,900
Apr 11, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	232,500
Apr 10, 2024	0.5900	0.6000	0.5800	0.5900	0.5900	95,800
Apr 09, 2024	0.5900	0.6100	0.5900	0.6000	0.6000	345,800
Apr 08, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	102,700
Apr 05, 2024	0.6100	0.6100	0.5800	0.6000	0.6000	513,600
Apr 04, 2024	0.6100	0.6200	0.6000	0.6000	0.6000	88,100
Apr 03, 2024	0.6200	0.6300	0.5800	0.5900	0.5900	566,100
Apr 02, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	60,300
Apr 01, 2024	0.6400	0.6500	0.6300	0.6400	0.6400	116,400
Mar 28, 2024	0.6400	0.6400	0.6100	0.6300	0.6300	97,700
Mar 27, 2024	0.6500	0.6500	0.6200	0.6400	0.6400	403,800
Mar 26, 2024	0.6300	0.6500	0.6200	0.6200	0.6200	287,500
Mar 25, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	143,900
Mar 22, 2024	0.6700	0.6700	0.6300	0.6400	0.6400	591,400
Mar 21, 2024	0.6200	0.6700	0.6200	0.6600	0.6600	454,100
Mar 20, 2024	0.6100	0.6200	0.6000	0.6200	0.6200	270,200
Mar 19, 2024	0.5700	0.6100	0.5600	0.5900	0.5900	621,500
Mar 18, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	323,900
Mar 15, 2024	0.5800	0.5800	0.5500	0.5600	0.5600	3,627,500
Mar 14, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	158,100
Mar 13, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	299,700
Mar 12, 2024	0.5800	0.5900	0.5700	0.5700	0.5700	219,600
Mar 11, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	111,400
Mar 08, 2024	0.6100	0.6100	0.5800	0.5900	0.5900	575,000
Mar 07, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	168,300
Mar 06, 2024	0.6200	0.6300	0.6000	0.6100	0.6100	390,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,069.93+1,249.50(+1.35%)

Western Forest Products Inc. (WEF.TO)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,069.93
+1,249.50(+1.35%)