HONDA TO SET UP $15B EV PRODUCTION BASE IN CANADA

Automaker to get up to $5B in government assistance for EV battery, assembly plants

West Fraser Timber Co. Ltd. (WFG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

77.10

-1.55

(-1.97%)

As of 11:28AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	77.70	78.04	76.15	77.10	77.10	83,566
Apr 24, 2024	82.05	82.05	77.94	78.65	78.65	269,600
Apr 23, 2024	78.42	79.55	78.17	78.61	78.61	221,000
Apr 22, 2024	77.35	78.91	77.12	78.42	78.42	198,800
Apr 19, 2024	78.08	79.03	76.76	77.37	77.37	218,400
Apr 18, 2024	78.14	78.97	77.46	78.24	78.24	189,800
Apr 17, 2024	78.47	79.14	77.98	78.00	78.00	162,300
Apr 16, 2024	77.60	78.91	76.15	77.93	77.93	211,700
Apr 15, 2024	79.08	79.98	77.57	78.52	78.52	175,200
Apr 12, 2024	81.52	81.52	78.71	79.13	79.13	201,200
Apr 11, 2024	81.06	81.95	79.38	81.70	81.70	175,500
Apr 10, 2024	81.55	82.63	80.64	80.75	80.75	276,000
Apr 09, 2024	79.61	84.12	79.61	83.52	83.52	157,100
Apr 08, 2024	81.85	81.85	80.57	81.34	81.34	144,000
Apr 05, 2024	81.96	82.61	80.37	81.40	81.40	259,500
Apr 04, 2024	83.19	84.91	81.90	82.51	82.51	211,600
Apr 03, 2024	84.81	85.41	82.65	82.80	82.80	390,300
Apr 02, 2024	85.31	85.84	84.40	84.86	84.86	160,900
Apr 01, 2024	86.71	86.71	84.28	86.27	86.27	124,000
Mar 28, 2024	86.51	87.16	85.08	86.43	86.43	156,300
Mar 27, 2024	87.61	88.00	86.32	86.79	86.79	134,400
Mar 26, 2024	87.66	88.50	87.30	87.30	87.30	86,500
Mar 25, 2024	87.50	89.57	87.24	87.68	87.68	159,000
Mar 22, 2024	86.12	87.40	85.01	87.26	87.26	143,500
Mar 21, 2024	85.66	86.69	85.40	86.24	86.24	107,100
Mar 20, 2024	81.65	86.19	81.65	85.28	85.28	130,400
Mar 19, 2024	79.12	82.05	78.99	81.87	81.87	159,300
Mar 18, 2024	81.44	81.44	79.43	79.43	79.43	124,100
Mar 15, 2024	80.83	81.82	80.27	81.14	81.14	141,900
Mar 14, 2024	82.18	83.13	80.45	80.76	80.76	106,100
Mar 14, 2024	0.3 Dividend
Mar 13, 2024	81.86	83.57	81.86	83.16	82.86	110,200
Mar 12, 2024	82.81	82.98	81.37	81.41	81.12	98,500
Mar 11, 2024	80.53	83.80	80.53	83.41	83.11	133,600
Mar 08, 2024	80.74	82.23	80.29	81.14	80.85	101,100
Mar 07, 2024	81.65	83.00	80.26	80.37	80.08	91,100
Mar 06, 2024	82.02	82.29	80.76	81.65	81.36	124,100
Mar 05, 2024	83.00	84.29	80.63	80.98	80.69	127,700
Mar 04, 2024	81.52	83.87	80.87	83.64	83.34	132,900
Mar 01, 2024	80.44	81.81	79.15	81.63	81.34	111,300
Feb 29, 2024	80.93	81.02	79.76	80.50	80.21	140,500
Feb 28, 2024	79.36	81.51	78.30	80.47	80.18	185,100
Feb 27, 2024	76.51	79.16	75.99	79.14	78.85	154,200
Feb 26, 2024	76.92	76.92	74.67	76.02	75.75	189,000
Feb 23, 2024	78.18	78.18	75.72	77.04	76.76	156,500
Feb 22, 2024	79.18	79.64	77.59	78.22	77.94	170,600
Feb 21, 2024	78.63	81.03	78.12	78.86	78.58	177,800
Feb 20, 2024	78.62	79.10	76.96	78.61	78.33	139,200
Feb 16, 2024	79.36	81.27	79.11	79.69	79.40	153,500
Feb 15, 2024	77.50	81.66	76.38	80.61	80.32	216,400
Feb 14, 2024	77.98	78.93	77.14	78.70	78.42	235,500
Feb 13, 2024	76.79	78.32	76.36	76.83	76.55	124,700
Feb 12, 2024	78.68	80.36	78.25	78.84	78.56	334,300
Feb 09, 2024	77.30	78.29	75.99	78.27	77.99	196,500
Feb 08, 2024	76.52	78.21	75.91	77.36	77.08	155,500
Feb 07, 2024	77.43	77.43	76.32	76.78	76.50	80,900
Feb 06, 2024	77.44	77.64	76.77	77.15	76.87	109,100
Feb 05, 2024	78.08	78.35	76.82	77.70	77.42	92,000
Feb 02, 2024	79.51	79.60	78.52	78.87	78.59	81,500
Feb 01, 2024	79.70	80.99	79.59	80.76	80.47	88,600
Jan 31, 2024	81.21	81.44	79.51	79.52	79.23	62,300
Jan 30, 2024	80.67	82.29	80.67	81.37	81.08	61,500
Jan 29, 2024	80.44	82.22	79.96	81.76	81.47	73,500
Jan 26, 2024	81.58	81.58	80.15	81.03	80.74	76,600
Jan 25, 2024	80.80	81.66	80.37	81.52	81.23	73,400
Jan 24, 2024	82.15	82.77	80.07	80.13	79.84	75,500
Jan 23, 2024	83.11	83.27	80.76	81.07	80.78	86,500
Jan 22, 2024	83.26	83.31	82.30	82.98	82.68	67,400
Jan 19, 2024	82.29	82.95	79.88	82.87	82.57	234,300
Jan 18, 2024	83.26	83.33	80.65	81.86	81.56	65,600
Jan 17, 2024	83.49	83.63	81.48	82.07	81.77	133,100
Jan 16, 2024	86.47	86.75	84.74	85.10	84.79	85,400
Jan 12, 2024	87.24	87.36	84.91	85.86	85.55	84,300
Jan 11, 2024	86.46	86.63	84.98	86.23	85.92	87,400
Jan 10, 2024	85.88	86.34	84.88	85.47	85.16	104,600
Jan 09, 2024	85.76	87.63	85.76	86.34	86.03	121,300
Jan 08, 2024	84.88	87.18	84.73	87.00	86.69	80,800
Jan 05, 2024	83.59	85.52	82.83	85.35	85.04	80,000
Jan 04, 2024	83.36	83.80	82.66	83.49	83.19	90,700
Jan 03, 2024	83.38	84.24	82.56	83.54	83.24	100,500
Jan 02, 2024	84.86	86.39	84.01	84.54	84.24	96,100
Dec 29, 2023	85.29	86.48	85.29	85.58	85.27	77,700
Dec 28, 2023	85.60	86.42	85.48	85.96	85.65	63,100
Dec 28, 2023	0.3 Dividend
Dec 27, 2023	87.47	87.99	86.01	86.24	85.63	93,600
Dec 26, 2023	85.80	87.53	85.80	86.76	86.15	101,000
Dec 22, 2023	84.93	85.91	84.16	85.63	85.02	88,900
Dec 21, 2023	84.37	85.80	84.30	84.95	84.35	132,800
Dec 20, 2023	85.22	86.37	83.70	83.80	83.21	151,100
Dec 19, 2023	77.30	85.27	77.30	85.08	84.48	360,700
Dec 18, 2023	77.79	77.90	76.61	76.93	76.39	131,700
Dec 15, 2023	79.34	79.34	76.42	76.91	76.37	280,800
Dec 14, 2023	79.44	80.48	78.72	78.98	78.42	198,600
Dec 13, 2023	73.40	78.42	72.56	78.00	77.45	194,900
Dec 12, 2023	74.32	74.32	72.79	73.19	72.67	93,300
Dec 11, 2023	74.94	75.51	72.98	74.45	73.92	152,600
Dec 08, 2023	76.36	76.64	74.56	75.31	74.78	119,200
Dec 07, 2023	78.26	78.26	76.44	76.56	76.02	107,500
Dec 06, 2023	77.98	78.96	77.54	77.60	77.05	123,700
Dec 05, 2023	78.52	78.52	76.69	77.33	76.78	172,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,785.99-87.73(-0.40%)

S&P 5005,008.57-63.06(-1.24%)

DOW37,853.97-606.95(-1.58%)

CAD/USD0.7301+0.0004(+0.05%)

CRUDE OIL82.27-0.54(-0.65%)

Bitcoin CAD87,181.52-1,542.09(-1.74%)

HONDA TO SET UP $15B EV PRODUCTION BASE IN CANADA

West Fraser Timber Co. Ltd. (WFG)

S&P/TSX
21,785.99
-87.73(-0.40%)

S&P 500
5,008.57
-63.06(-1.24%)

DOW
37,853.97
-606.95(-1.58%)

CAD/USD
0.7301
+0.0004(+0.05%)

CRUDE OIL
82.27
-0.54(-0.65%)

Bitcoin CAD
87,181.52
-1,542.09(-1.74%)