Canada markets closed

Western Forest Products Inc. (WEF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5200+0.0100 (+1.96%)
At close: 03:58PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20240.50000.52000.49000.52000.5200380,002
May 22, 20240.52000.52000.50000.51000.5100386,000
May 21, 20240.50000.52000.50000.52000.5200319,100
May 17, 20240.52000.52000.49000.50000.5000838,700
May 16, 20240.51000.52000.51000.52000.520047,900
May 15, 20240.51000.52000.51000.52000.520086,300
May 14, 20240.51000.52000.51000.51000.510098,200
May 13, 20240.50000.52000.50000.51000.5100624,000
May 10, 20240.51000.52000.50000.51000.5100338,700
May 09, 20240.52000.53000.51000.51000.5100788,700
May 08, 20240.53000.54000.52000.54000.5400147,800
May 07, 20240.55000.55000.53000.53000.5300595,300
May 06, 20240.55000.55000.53000.53000.5300263,500
May 03, 20240.55000.55000.53000.55000.5500196,400
May 02, 20240.55000.55000.53000.53000.5300217,400
May 01, 20240.54000.55000.53000.54000.5400327,100
Apr 30, 20240.54000.55000.52000.54000.5400180,800
Apr 29, 20240.55000.55000.53000.53000.5300310,300
Apr 26, 20240.56000.56000.55000.55000.5500151,000
Apr 25, 20240.55000.56000.54000.55000.550091,900
Apr 24, 20240.55000.57000.54000.56000.5600526,700
Apr 23, 20240.55000.57000.53000.55000.5500618,700
Apr 22, 20240.56000.57000.55000.55000.5500138,700
Apr 19, 20240.57000.57000.55000.56000.5600228,100
Apr 18, 20240.58000.58000.55000.56000.5600325,800
Apr 17, 20240.57000.57000.56000.56000.5600195,100
Apr 16, 20240.57000.58000.56000.58000.5800144,100
Apr 15, 20240.59000.59000.57000.57000.5700203,400
Apr 12, 20240.59000.59000.57000.58000.5800263,900
Apr 11, 20240.60000.60000.57000.57000.5700232,500
Apr 10, 20240.59000.60000.58000.59000.590095,800
Apr 09, 20240.59000.61000.59000.60000.6000345,800
Apr 08, 20240.60000.60000.59000.60000.6000102,700
Apr 05, 20240.61000.61000.58000.60000.6000513,600
Apr 04, 20240.61000.62000.60000.60000.600088,100
Apr 03, 20240.62000.63000.58000.59000.5900566,100
Apr 02, 20240.64000.64000.62000.62000.620060,300
Apr 01, 20240.64000.65000.63000.64000.6400116,400
Mar 28, 20240.64000.64000.61000.63000.630097,700
Mar 27, 20240.65000.65000.62000.64000.6400403,800
Mar 26, 20240.63000.65000.62000.62000.6200287,500
Mar 25, 20240.65000.65000.64000.64000.6400143,900
Mar 22, 20240.67000.67000.63000.64000.6400591,400
Mar 21, 20240.62000.67000.62000.66000.6600454,100
Mar 20, 20240.61000.62000.60000.62000.6200270,200
Mar 19, 20240.57000.61000.56000.59000.5900621,500
Mar 18, 20240.56000.57000.55000.55000.5500323,900
Mar 15, 20240.58000.58000.55000.56000.56003,627,500
Mar 14, 20240.56000.58000.56000.58000.5800158,100
Mar 13, 20240.58000.58000.56000.56000.5600299,700
Mar 12, 20240.58000.59000.57000.57000.5700219,600
Mar 11, 20240.60000.60000.58000.58000.5800111,400
Mar 08, 20240.61000.61000.58000.59000.5900575,000
Mar 07, 20240.61000.62000.60000.61000.6100168,300
Mar 06, 20240.62000.63000.60000.61000.6100390,000
Mar 05, 20240.63000.63000.61000.62000.6200120,300
Mar 04, 20240.63000.65000.61000.62000.6200285,300
Mar 01, 20240.63000.63000.61000.62000.6200112,900
Feb 29, 20240.62000.63000.61000.62000.6200168,400
Feb 28, 20240.62000.62000.61000.61000.6100178,700
Feb 27, 20240.61000.63000.61000.62000.6200107,700
Feb 26, 20240.62000.62000.61000.61000.6100154,100
Feb 23, 20240.64000.64000.62000.62000.6200265,700
Feb 22, 20240.64000.64000.63000.63000.630087,200
Feb 21, 20240.66000.66000.64000.64000.640086,700
Feb 20, 20240.65000.66000.64000.66000.6600155,000
Feb 16, 20240.69000.69000.65000.65000.6500288,700
Feb 15, 20240.66000.68000.65000.68000.6800193,200
Feb 14, 20240.63000.66000.63000.65000.6500361,700
Feb 13, 20240.65000.65000.63000.63000.6300206,400
Feb 12, 20240.65000.66000.64000.65000.650030,000
Feb 09, 20240.65000.65000.63000.64000.6400285,100
Feb 08, 20240.68000.68000.65000.65000.6500161,800
Feb 07, 20240.67000.68000.66000.66000.6600302,900
Feb 06, 20240.68000.68000.67000.67000.6700123,900
Feb 05, 20240.69000.69000.67000.67000.6700318,600
Feb 02, 20240.70000.70000.68000.69000.6900377,500
Feb 01, 20240.68000.70000.68000.70000.7000100,300
Jan 31, 20240.69000.70000.68000.68000.6800150,900
Jan 30, 20240.69000.70000.69000.70000.700085,600
Jan 29, 20240.70000.70000.68000.68000.6800234,700
Jan 26, 20240.68000.70000.67000.70000.7000114,900
Jan 25, 20240.70000.70000.67000.67000.6700210,600
Jan 24, 20240.70000.72000.69000.69000.6900262,600
Jan 23, 20240.71000.72000.70000.71000.7100369,300
Jan 22, 20240.69000.71000.69000.70000.700065,900
Jan 19, 20240.69000.70000.68000.68000.6800103,600
Jan 18, 20240.67000.70000.66000.68000.6800317,500
Jan 17, 20240.68000.68000.65000.67000.6700415,000
Jan 16, 20240.70000.70000.67000.67000.6700228,200
Jan 15, 20240.68000.69000.68000.69000.690095,100
Jan 12, 20240.70000.71000.68000.69000.6900359,800
Jan 11, 20240.71000.71000.70000.70000.7000313,100
Jan 10, 20240.71000.72000.71000.71000.710068,200
Jan 09, 20240.71000.72000.71000.71000.710083,600
Jan 08, 20240.70000.73000.70000.71000.7100288,900
Jan 05, 20240.71000.72000.70000.72000.7200115,800
Jan 04, 20240.73000.73000.69000.72000.7200186,300
Jan 03, 20240.72000.74000.69000.71000.7100345,600
Jan 02, 20240.72000.74000.71000.73000.7300246,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...