Western Forest Products Inc. (WEF.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.5500

0.0000

(0.00%)

At close: 03:56PM EDT

Time Period:

Oct 13, 2023 - Oct 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	27,700
Oct 10, 2024	0.5300	0.5600	0.5300	0.5500	0.5500	372,100
Oct 09, 2024	0.5200	0.5400	0.5200	0.5300	0.5300	1,005,600
Oct 08, 2024	0.5200	0.5400	0.5200	0.5200	0.5200	711,400
Oct 07, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	269,600
Oct 04, 2024	0.5600	0.5800	0.5600	0.5700	0.5700	943,900
Oct 03, 2024	0.5400	0.5600	0.5300	0.5600	0.5600	1,273,600
Oct 02, 2024	0.5300	0.5400	0.5100	0.5400	0.5400	161,300
Oct 01, 2024	0.5400	0.5400	0.5100	0.5200	0.5200	878,100
Sept 30, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	452,300
Sept 27, 2024	0.4900	0.5100	0.4900	0.5000	0.5000	231,000
Sept 26, 2024	0.5200	0.5200	0.4800	0.4800	0.4800	821,500
Sept 25, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	803,000
Sept 24, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	468,800
Sept 23, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	215,200
Sept 20, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	398,500
Sept 19, 2024	0.4800	0.5000	0.4800	0.4800	0.4800	548,600
Sept 18, 2024	0.4700	0.4900	0.4600	0.4800	0.4800	695,300
Sept 17, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	851,900
Sept 16, 2024	0.4400	0.4700	0.4400	0.4700	0.4700	500,700
Sept 13, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	106,800
Sept 12, 2024	0.4300	0.4400	0.4200	0.4400	0.4400	396,200
Sept 11, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	28,400
Sept 10, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	44,600
Sept 09, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	274,900
Sept 06, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	501,900
Sept 05, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	250,600
Sept 04, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	98,900
Sept 03, 2024	0.4500	0.4600	0.4300	0.4500	0.4500	1,044,300
Aug 30, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	174,300
Aug 29, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	349,400
Aug 28, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	126,300
Aug 27, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	575,300
Aug 26, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	944,700
Aug 23, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	399,600
Aug 22, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	152,600
Aug 21, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	108,300
Aug 20, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	136,300
Aug 19, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	300,000
Aug 16, 2024	0.4700	0.4700	0.4500	0.4600	0.4600	155,200
Aug 15, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	260,300
Aug 14, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	592,600
Aug 13, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	647,000
Aug 12, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	372,500
Aug 09, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	196,300
Aug 08, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	221,600
Aug 07, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	93,200
Aug 06, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	1,188,400
Aug 02, 2024	0.4200	0.4300	0.4100	0.4100	0.4100	354,000
Aug 01, 2024	0.4300	0.4400	0.4100	0.4200	0.4200	7,903,000
Jul 31, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	694,200
Jul 30, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	443,600
Jul 29, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	451,100
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7266-0.0011(-0.16%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,152.62-726.55(-0.84%)

Western Forest Products Inc. (WEF.TO)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7266
-0.0011(-0.16%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,152.62
-726.55(-0.84%)