Canada markets closed

West Fraser Timber Co. Ltd. (WFG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
107.21+0.06 (+0.06%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024107.89108.38107.13107.21107.21215,727
May 02, 2024106.94107.71106.09107.15107.15121,300
May 01, 2024104.93107.85104.83106.05106.05166,200
Apr 30, 2024104.39105.97103.50105.44105.44263,500
Apr 29, 2024108.02108.47104.15104.90104.90337,900
Apr 26, 2024107.46108.85107.01107.50107.50145,100
Apr 25, 2024107.56108.15104.63107.88107.88235,200
Apr 24, 2024112.55112.55106.82107.86107.86319,000
Apr 23, 2024107.58108.75106.81107.50107.50179,200
Apr 22, 2024106.14108.10106.14107.41107.41186,500
Apr 19, 2024107.26108.70105.60106.42106.42283,800
Apr 18, 2024107.95108.62106.68107.77107.77255,300
Apr 17, 2024108.48109.39107.39107.44107.44161,600
Apr 16, 2024107.62108.84105.41107.70107.70241,900
Apr 15, 2024109.10109.90106.89108.24108.24225,400
Apr 12, 2024111.77111.84108.50109.00109.00199,500
Apr 11, 2024110.56112.16108.84111.76111.76198,800
Apr 10, 2024111.70112.86110.45110.46110.46232,600
Apr 09, 2024108.50114.39108.50113.33113.33292,700
Apr 08, 2024111.64111.64109.49110.53110.53160,200
Apr 05, 2024111.69112.24109.58110.65110.65369,500
Apr 04, 2024112.02114.51111.01111.84111.84323,600
Apr 03, 2024114.50115.04111.82112.05112.05372,400
Apr 02, 2024116.13116.43114.55115.24115.24157,800
Apr 01, 2024117.62117.62114.42117.16117.16197,300
Mar 28, 2024117.22118.13115.34116.96116.96225,100
Mar 27, 2024119.39119.60117.29117.82117.82122,100
Mar 26, 2024118.93120.17118.55118.57118.57164,400
Mar 25, 2024118.49121.64118.49119.12119.12261,700
Mar 22, 2024116.75118.98115.50118.72118.72233,200
Mar 21, 2024115.07117.31115.07116.73116.73183,000
Mar 20, 2024111.07116.28111.07115.00115.00180,000
Mar 19, 2024107.84111.38107.84111.03111.03138,700
Mar 18, 2024109.95110.18107.56107.56107.56136,300
Mar 15, 2024109.31110.49108.63109.89109.89308,500
Mar 14, 2024111.70112.07108.92109.31109.31139,600
Mar 14, 20240.404 Dividend
Mar 13, 2024109.84112.62109.84111.94111.54205,200
Mar 12, 2024112.11112.11109.81109.84109.44117,700
Mar 11, 2024108.55113.07108.55112.34111.93143,500
Mar 08, 2024108.50110.95108.12109.45109.05156,700
Mar 07, 2024110.51111.43108.00108.14107.75157,900
Mar 06, 2024110.71111.30109.13110.34109.94189,900
Mar 05, 2024112.67114.45109.68110.07109.67264,800
Mar 04, 2024110.23113.80110.23113.50113.09212,800
Mar 01, 2024109.49110.99107.59110.57110.17167,100
Feb 29, 2024109.56109.57108.32109.22108.83288,900
Feb 28, 2024106.43110.61106.13109.21108.82224,600
Feb 27, 2024103.30107.09102.56107.00106.61199,000
Feb 26, 2024103.15103.16100.88102.56102.19197,400
Feb 23, 2024105.12105.16102.07103.96103.58169,000
Feb 22, 2024107.00107.49104.72105.38105.00241,000
Feb 21, 2024106.00109.63105.58106.41106.03269,600
Feb 20, 2024105.76106.97104.00106.37105.99241,200
Feb 16, 2024107.04109.53106.71107.53107.14200,400
Feb 15, 2024104.05110.06104.01108.47108.08217,200
Feb 14, 2024105.22106.89104.62106.55106.17193,100
Feb 13, 2024103.99106.08103.65104.32103.9497,600
Feb 12, 2024105.93108.14105.86105.99105.61114,900
Feb 09, 2024103.45105.39102.22105.31104.93137,100
Feb 08, 2024103.22105.03102.14103.91103.53112,300
Feb 07, 2024103.73104.53102.82103.46103.09120,700
Feb 06, 2024104.08105.01103.55104.03103.65147,800
Feb 05, 2024105.40106.04104.07105.10104.72164,200
Feb 02, 2024107.20107.24105.81106.24105.86146,700
Feb 01, 2024107.99108.71106.84108.19107.80181,000
Jan 31, 2024108.51109.04106.89106.91106.52151,600
Jan 30, 2024108.68110.38108.68109.27108.88109,000
Jan 29, 2024108.95110.34107.46109.61109.21119,900
Jan 26, 2024109.34109.38107.77108.95108.56108,800
Jan 25, 2024108.84110.03108.32109.86109.4693,400
Jan 24, 2024110.54111.44108.25108.52108.13115,400
Jan 23, 2024112.00112.19108.75109.28108.89144,900
Jan 22, 2024111.89112.02110.66112.00111.60136,400
Jan 19, 2024110.79111.41107.47111.34110.94256,200
Jan 18, 2024111.51112.50109.00110.56110.16166,400
Jan 17, 2024113.57113.57110.19111.03110.63172,100
Jan 16, 2024116.69117.10114.31114.91114.50113,900
Jan 15, 2024115.99117.70115.52116.98116.5645,800
Jan 12, 2024115.45116.55113.55115.00114.58159,400
Jan 11, 2024116.25116.25114.04115.58115.16172,600
Jan 10, 2024114.69115.59113.55114.14113.73178,000
Jan 09, 2024114.79117.35114.74115.63115.21159,400
Jan 08, 2024113.53116.46113.53116.25115.83154,600
Jan 05, 2024111.14114.40110.73114.01113.60204,600
Jan 04, 2024110.50111.91110.29111.69111.29213,900
Jan 03, 2024111.49112.52110.27111.67111.27202,100
Jan 02, 2024114.08115.22111.97112.76112.35127,500
Dec 29, 2023113.00114.23112.86113.36112.9598,600
Dec 28, 2023113.19114.00113.01113.71113.3096,600
Dec 28, 20230.396 Dividend
Dec 27, 2023115.00115.73113.59113.80112.99120,200
Dec 22, 2023112.20114.00111.71113.55112.75129,300
Dec 21, 2023111.91114.20111.91112.70111.90150,000
Dec 20, 2023113.00115.06111.95111.97111.18295,800
Dec 19, 2023103.96113.76103.49113.53112.73380,500
Dec 18, 2023103.60103.97102.42103.05102.32129,500
Dec 15, 2023105.93105.93102.45102.86102.13425,500
Dec 14, 2023106.39108.41105.52105.96105.21275,700
Dec 13, 202399.46105.9898.55105.35104.60276,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...