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: 03:59PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.5500	0.5700	0.5300	0.5500	0.5500	618,679
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
Mar 05, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	120,300
Mar 04, 2024	0.6300	0.6500	0.6100	0.6200	0.6200	285,300
Mar 01, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	112,900
Feb 29, 2024	0.6200	0.6300	0.6100	0.6200	0.6200	168,400
Feb 28, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	178,700
Feb 27, 2024	0.6100	0.6300	0.6100	0.6200	0.6200	107,700
Feb 26, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	154,100
Feb 23, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	265,700
Feb 22, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	87,200
Feb 21, 2024	0.6600	0.6600	0.6400	0.6400	0.6400	86,700
Feb 20, 2024	0.6500	0.6600	0.6400	0.6600	0.6600	155,000
Feb 16, 2024	0.6900	0.6900	0.6500	0.6500	0.6500	288,700
Feb 15, 2024	0.6600	0.6800	0.6500	0.6800	0.6800	193,200
Feb 14, 2024	0.6300	0.6600	0.6300	0.6500	0.6500	361,700
Feb 13, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	206,400
Feb 12, 2024	0.6500	0.6600	0.6400	0.6500	0.6500	30,000
Feb 09, 2024	0.6500	0.6500	0.6300	0.6400	0.6400	285,100
Feb 08, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	161,800
Feb 07, 2024	0.6700	0.6800	0.6600	0.6600	0.6600	302,900
Feb 06, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	123,900
Feb 05, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	318,600
Feb 02, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	377,500
Feb 01, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	100,300
Jan 31, 2024	0.6900	0.7000	0.6800	0.6800	0.6800	150,900
Jan 30, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	85,600
Jan 29, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	234,700
Jan 26, 2024	0.6800	0.7000	0.6700	0.7000	0.7000	114,900
Jan 25, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	210,600
Jan 24, 2024	0.7000	0.7200	0.6900	0.6900	0.6900	262,600
Jan 23, 2024	0.7100	0.7200	0.7000	0.7100	0.7100	369,300
Jan 22, 2024	0.6900	0.7100	0.6900	0.7000	0.7000	65,900
Jan 19, 2024	0.6900	0.7000	0.6800	0.6800	0.6800	103,600
Jan 18, 2024	0.6700	0.7000	0.6600	0.6800	0.6800	317,500
Jan 17, 2024	0.6800	0.6800	0.6500	0.6700	0.6700	415,000
Jan 16, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	228,200
Jan 15, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	95,100
Jan 12, 2024	0.7000	0.7100	0.6800	0.6900	0.6900	359,800
Jan 11, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	313,100
Jan 10, 2024	0.7100	0.7200	0.7100	0.7100	0.7100	68,200
Jan 09, 2024	0.7100	0.7200	0.7100	0.7100	0.7100	83,600
Jan 08, 2024	0.7000	0.7300	0.7000	0.7100	0.7100	288,900
Jan 05, 2024	0.7100	0.7200	0.7000	0.7200	0.7200	115,800
Jan 04, 2024	0.7300	0.7300	0.6900	0.7200	0.7200	186,300
Jan 03, 2024	0.7200	0.7400	0.6900	0.7100	0.7100	345,600
Jan 02, 2024	0.7200	0.7400	0.7100	0.7300	0.7300	246,200
Dec 29, 2023	0.7100	0.7200	0.7100	0.7100	0.7100	88,100
Dec 28, 2023	0.7200	0.7300	0.7100	0.7200	0.7200	46,600
Dec 27, 2023	0.7200	0.7300	0.7100	0.7100	0.7100	129,500
Dec 22, 2023	0.7500	0.7700	0.7300	0.7400	0.7400	548,200
Dec 21, 2023	0.6900	0.7600	0.6900	0.7400	0.7400	683,600
Dec 20, 2023	0.7100	0.7400	0.6900	0.6900	0.6900	971,100
Dec 19, 2023	0.6500	0.7100	0.6500	0.7100	0.7100	1,823,100
Dec 18, 2023	0.6500	0.6600	0.6400	0.6500	0.6500	348,700
Dec 15, 2023	0.6700	0.6700	0.6500	0.6700	0.6700	760,400
Dec 14, 2023	0.6700	0.6800	0.6600	0.6700	0.6700	271,100
Dec 13, 2023	0.6500	0.6700	0.6500	0.6600	0.6600	567,000
Dec 12, 2023	0.6500	0.6600	0.6400	0.6600	0.6600	303,000
Dec 11, 2023	0.6700	0.6700	0.6500	0.6500	0.6500	325,400
Dec 08, 2023	0.6700	0.6700	0.6500	0.6600	0.6600	268,800
Dec 07, 2023	0.6800	0.6800	0.6400	0.6600	0.6600	329,100
Dec 06, 2023	0.6900	0.6900	0.6600	0.6600	0.6600	137,700
Dec 05, 2023	0.6700	0.6900	0.6500	0.6900	0.6900	286,000
Dec 04, 2023	0.7200	0.7300	0.6700	0.6700	0.6700	658,400
Dec 01, 2023	0.6500	0.7100	0.6500	0.6800	0.6800	653,200
Nov 30, 2023	0.6900	0.7100	0.6300	0.6400	0.6400	683,200
Nov 29, 2023	0.7000	0.7200	0.6900	0.7000	0.7000	479,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7320+0.0000(+0.00%)

CRUDE OIL83.51+0.15(+0.18%)

Bitcoin CAD90,716.34-656.57(-0.72%)

Western Forest Products Inc. (WEF.TO)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7320
+0.0000(+0.00%)

CRUDE OIL
83.51
+0.15(+0.18%)

Bitcoin CAD
90,716.34
-656.57(-0.72%)