Toronto - Delayed Quote CAD

Western Forest Products Inc. (WEF.TO)

0.4050

-0.0050

(-1.22%)

At close: 3:59:53 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	0.4100	0.4100	0.4000	0.4050	0.4050	320,469
Jun 3, 2025	0.4100	0.4100	0.4000	0.4100	0.4100	98,600
Jun 2, 2025	0.4100	0.4100	0.4000	0.4100	0.4100	124,000
May 30, 2025	0.4000	0.4100	0.4000	0.4100	0.4100	191,200
May 29, 2025	0.4100	0.4100	0.4000	0.4100	0.4100	34,000
May 28, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	98,000
May 27, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	345,100
May 26, 2025	0.4000	0.4100	0.3900	0.4100	0.4100	351,300
May 23, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	30,900
May 22, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	102,700
May 21, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	128,800
May 20, 2025	0.4100	0.4200	0.4100	0.4100	0.4100	74,600
May 16, 2025	0.4200	0.4200	0.4100	0.4200	0.4200	60,200
May 15, 2025	0.4100	0.4200	0.4100	0.4200	0.4200	152,100
May 14, 2025	0.4200	0.4200	0.4100	0.4100	0.4100	228,000
May 13, 2025	0.4200	0.4300	0.4200	0.4200	0.4200	126,000
May 12, 2025	0.4200	0.4300	0.4200	0.4300	0.4300	154,500
May 9, 2025	0.4200	0.4200	0.4100	0.4200	0.4200	58,000
May 8, 2025	0.4100	0.4300	0.4100	0.4200	0.4200	50,800
May 7, 2025	0.4300	0.4300	0.4100	0.4300	0.4300	79,900
May 6, 2025	0.4000	0.4200	0.4000	0.4200	0.4200	1,402,200
May 5, 2025	0.3900	0.4000	0.3900	0.4000	0.4000	224,400
May 2, 2025	0.3800	0.3900	0.3800	0.3900	0.3900	199,100
May 1, 2025	0.3900	0.3900	0.3800	0.3800	0.3800	102,500
Apr 30, 2025	0.3800	0.3900	0.3700	0.3900	0.3900	159,500
Apr 29, 2025	0.3700	0.3800	0.3700	0.3800	0.3800	170,400
Apr 28, 2025	0.3700	0.3800	0.3700	0.3800	0.3800	168,700
Apr 25, 2025	0.3700	0.3900	0.3600	0.3800	0.3800	1,791,400
Apr 24, 2025	0.3700	0.3800	0.3700	0.3700	0.3700	128,000
Apr 23, 2025	0.3700	0.3900	0.3700	0.3700	0.3700	526,900
Apr 22, 2025	0.3700	0.3700	0.3600	0.3700	0.3700	364,900
Apr 21, 2025	0.3700	0.3900	0.3700	0.3700	0.3700	486,000
Apr 17, 2025	0.3900	0.3900	0.3800	0.3800	0.3800	234,000
Apr 16, 2025	0.3900	0.3900	0.3800	0.3800	0.3800	144,900
Apr 15, 2025	0.4000	0.4000	0.3800	0.3900	0.3900	351,100
Apr 14, 2025	0.4000	0.4000	0.3900	0.4000	0.4000	143,500
Apr 11, 2025	0.4000	0.4100	0.3800	0.4000	0.4000	188,600
Apr 10, 2025	0.4000	0.4000	0.3900	0.3900	0.3900	196,500
Apr 9, 2025	0.3800	0.4000	0.3800	0.4000	0.4000	473,800
Apr 8, 2025	0.3800	0.4000	0.3700	0.3800	0.3800	303,600
Apr 7, 2025	0.3900	0.4000	0.3800	0.3900	0.3900	308,500
Apr 4, 2025	0.4300	0.4300	0.3900	0.4000	0.4000	482,200
Apr 3, 2025	0.4200	0.4300	0.4100	0.4100	0.4100	63,600
Apr 2, 2025	0.4200	0.4300	0.4200	0.4300	0.4300	64,500
Apr 1, 2025	0.4200	0.4300	0.4200	0.4300	0.4300	748,800
Mar 31, 2025	0.4300	0.4300	0.4200	0.4300	0.4300	266,500
Mar 28, 2025	0.4500	0.4500	0.4200	0.4300	0.4300	139,200
Mar 27, 2025	0.4400	0.4400	0.4300	0.4400	0.4400	100,600
Mar 26, 2025	0.4500	0.4500	0.4400	0.4400	0.4400	223,000
Mar 25, 2025	0.4500	0.4500	0.4400	0.4500	0.4500	27,700
Mar 24, 2025	0.4400	0.4500	0.4400	0.4500	0.4500	647,200
Mar 21, 2025	0.4300	0.4400	0.4200	0.4400	0.4400	94,600
Mar 20, 2025	0.4400	0.4400	0.4300	0.4300	0.4300	472,100
Mar 19, 2025	0.4400	0.4600	0.4400	0.4500	0.4500	145,200
Mar 18, 2025	0.4400	0.4500	0.4400	0.4400	0.4400	245,400
Mar 17, 2025	0.4500	0.4500	0.4300	0.4500	0.4500	272,800
Mar 14, 2025	0.4300	0.4400	0.4300	0.4400	0.4400	74,900
Mar 13, 2025	0.4200	0.4300	0.4200	0.4300	0.4300	62,100
Mar 12, 2025	0.4200	0.4300	0.4200	0.4300	0.4300	177,100
Mar 11, 2025	0.4300	0.4300	0.4200	0.4200	0.4200	214,700
Mar 10, 2025	0.4400	0.4400	0.4100	0.4200	0.4200	677,200
Mar 7, 2025	0.4200	0.4400	0.4200	0.4300	0.4300	454,000
Mar 6, 2025	0.4400	0.4400	0.4100	0.4200	0.4200	568,000
Mar 5, 2025	0.4300	0.4300	0.4000	0.4200	0.4200	502,700
Mar 4, 2025	0.4300	0.4400	0.4200	0.4200	0.4200	545,700
Mar 3, 2025	0.4500	0.4600	0.4300	0.4400	0.4400	471,800
Feb 28, 2025	0.4500	0.4600	0.4500	0.4500	0.4500	498,300
Feb 27, 2025	0.4600	0.4600	0.4500	0.4500	0.4500	227,900
Feb 26, 2025	0.4400	0.4600	0.4400	0.4500	0.4500	561,900
Feb 25, 2025	0.4600	0.4600	0.4400	0.4400	0.4400	296,500
Feb 24, 2025	0.4600	0.4700	0.4600	0.4600	0.4600	47,900
Feb 21, 2025	0.4700	0.4800	0.4600	0.4600	0.4600	193,400
Feb 20, 2025	0.4900	0.4900	0.4700	0.4800	0.4800	96,700
Feb 19, 2025	0.4700	0.4900	0.4700	0.4800	0.4800	133,000
Feb 18, 2025	0.4700	0.4800	0.4700	0.4700	0.4700	183,700
Feb 14, 2025	0.4300	0.4800	0.4300	0.4700	0.4700	1,687,900
Feb 13, 2025	0.4300	0.4400	0.4200	0.4300	0.4300	127,300
Feb 12, 2025	0.4300	0.4400	0.4200	0.4300	0.4300	163,600
Feb 11, 2025	0.3900	0.4400	0.3900	0.4300	0.4300	683,000
Feb 10, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	88,500
Feb 7, 2025	0.3900	0.4000	0.3800	0.3800	0.3800	209,700
Feb 6, 2025	0.4000	0.4100	0.3900	0.4000	0.4000	142,000
Feb 5, 2025	0.3900	0.3900	0.3800	0.3900	0.3900	47,500
Feb 4, 2025	0.3900	0.3900	0.3800	0.3800	0.3800	800,700
Feb 3, 2025	0.3800	0.3900	0.3700	0.3900	0.3900	248,000
Jan 31, 2025	0.4100	0.4200	0.4000	0.4000	0.4000	172,500
Jan 30, 2025	0.4200	0.4200	0.4100	0.4100	0.4100	73,500
Jan 29, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	139,600
Jan 28, 2025	0.4200	0.4200	0.4100	0.4100	0.4100	137,800
Jan 27, 2025	0.4300	0.4300	0.4200	0.4200	0.4200	121,400
Jan 24, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	135,000
Jan 23, 2025	0.4200	0.4300	0.4200	0.4300	0.4300	79,500
Jan 22, 2025	0.4200	0.4400	0.4200	0.4300	0.4300	470,100
Jan 21, 2025	0.4300	0.4300	0.4200	0.4200	0.4200	97,300
Jan 20, 2025	0.4300	0.4400	0.4300	0.4400	0.4400	93,900
Jan 17, 2025	0.4300	0.4400	0.4300	0.4300	0.4300	366,600
Jan 16, 2025	0.4300	0.4300	0.4200	0.4200	0.4200	199,600
Jan 15, 2025	0.4300	0.4300	0.4200	0.4300	0.4300	499,800
Jan 14, 2025	0.4300	0.4300	0.4200	0.4300	0.4300	54,100
Jan 13, 2025	0.4300	0.4300	0.4200	0.4200	0.4200	183,600
Jan 10, 2025	0.4400	0.4400	0.4200	0.4300	0.4300	223,100
Jan 9, 2025	0.4200	0.4300	0.4200	0.4300	0.4300	87,100
Jan 8, 2025	0.4400	0.4400	0.4300	0.4300	0.4300	479,600
Jan 7, 2025	0.4600	0.4600	0.4500	0.4500	0.4500	1,172,200
Jan 6, 2025	0.4600	0.4600	0.4500	0.4600	0.4600	246,400
Jan 3, 2025	0.4500	0.4600	0.4500	0.4500	0.4500	128,900
Jan 2, 2025	0.4100	0.4500	0.4100	0.4500	0.4500	283,200
Dec 31, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	241,000
Dec 30, 2024	0.4000	0.4200	0.4000	0.4100	0.4100	412,600
Dec 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,171,200
Dec 24, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	648,800
Dec 23, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	475,900
Dec 20, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	2,176,800
Dec 19, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	1,462,000
Dec 18, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	782,600
Dec 17, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	967,100
Dec 16, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	513,400
Dec 13, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	558,200
Dec 12, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	469,100
Dec 11, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	370,700
Dec 10, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	550,600
Dec 9, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	476,300
Dec 6, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	569,400
Dec 5, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	359,100
Dec 4, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	145,700
Dec 3, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	367,700
Dec 2, 2024	0.4600	0.4600	0.4300	0.4400	0.4400	1,023,300
Nov 29, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	82,800
Nov 28, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	268,100
Nov 27, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	221,600
Nov 26, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	412,200
Nov 25, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	254,500
Nov 22, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	201,500
Nov 21, 2024	0.4600	0.4600	0.4400	0.4600	0.4600	271,600
Nov 20, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	228,700
Nov 19, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	286,200
Nov 18, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	495,000
Nov 15, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	1,339,600
Nov 14, 2024	0.4700	0.4700	0.4400	0.4500	0.4500	2,630,800
Nov 13, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	147,400
Nov 12, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	360,300
Nov 11, 2024	0.4800	0.4800	0.4400	0.4500	0.4500	515,600
Nov 8, 2024	0.4600	0.4700	0.4500	0.4600	0.4600	311,600
Nov 7, 2024	0.5300	0.5300	0.4500	0.4600	0.4600	1,095,100
Nov 6, 2024	0.5200	0.5300	0.4900	0.4900	0.4900	1,287,100
Nov 5, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	580,700
Nov 4, 2024	0.4900	0.5100	0.4900	0.5000	0.5000	253,400
Nov 1, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	444,000
Oct 31, 2024	0.5100	0.5200	0.4900	0.5000	0.5000	177,700
Oct 30, 2024	0.5200	0.5300	0.5000	0.5100	0.5100	184,200
Oct 29, 2024	0.4900	0.5100	0.4900	0.5100	0.5100	462,000
Oct 28, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	126,100
Oct 25, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	154,700
Oct 24, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	61,700
Oct 23, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	873,000
Oct 22, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	131,700
Oct 21, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	683,500
Oct 18, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	157,700
Oct 17, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	317,900
Oct 16, 2024	0.5300	0.5500	0.5300	0.5400	0.5400	177,900
Oct 15, 2024	0.5400	0.5400	0.5100	0.5400	0.5400	621,000
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 9, 2024	0.5200	0.5400	0.5200	0.5300	0.5300	1,005,600
Oct 8, 2024	0.5200	0.5400	0.5200	0.5200	0.5200	711,400
Oct 7, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	269,600
Oct 4, 2024	0.5600	0.5800	0.5600	0.5700	0.5700	943,900
Oct 3, 2024	0.5400	0.5600	0.5300	0.5600	0.5600	1,273,600
Oct 2, 2024	0.5300	0.5400	0.5100	0.5400	0.5400	161,300
Oct 1, 2024	0.5400	0.5400	0.5100	0.5200	0.5200	878,100
Sep 30, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	452,300
Sep 27, 2024	0.4900	0.5100	0.4900	0.5000	0.5000	231,000
Sep 26, 2024	0.5200	0.5200	0.4800	0.4800	0.4800	821,500
Sep 25, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	803,000
Sep 24, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	468,800
Sep 23, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	215,200
Sep 20, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	398,500
Sep 19, 2024	0.4800	0.5000	0.4800	0.4800	0.4800	548,600
Sep 18, 2024	0.4700	0.4900	0.4600	0.4800	0.4800	695,300
Sep 17, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	851,900
Sep 16, 2024	0.4400	0.4700	0.4400	0.4700	0.4700	500,700
Sep 13, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	106,800
Sep 12, 2024	0.4300	0.4400	0.4200	0.4400	0.4400	396,200
Sep 11, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	28,400
Sep 10, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	44,600
Sep 9, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	274,900
Sep 6, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	501,900
Sep 5, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	250,600
Sep 4, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	98,900
Sep 3, 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 9, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	196,300
Aug 8, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	221,600
Aug 7, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	93,200
Aug 6, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	1,188,400
Aug 2, 2024	0.4200	0.4300	0.4100	0.4100	0.4100	354,000
Aug 1, 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 9, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	53,000
Jul 8, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	87,800
Jul 5, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	394,700
Jul 4, 2024	0.4500	0.4800	0.4500	0.4700	0.4700	190,400
Jul 3, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	247,400
Jul 2, 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 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	67,100
Jun 6, 2024	0.4900	0.5100	0.4900	0.5100	0.5100	83,200
Jun 5, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	213,700
Jun 4, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	109,100

IFP.TO Interfor Corporation

12.92

+1.65%

CFP.TO Canfor Corporation

13.70

+2.47%

WFG.TO West Fraser Timber Co. Ltd.

102.06

+1.25%

CFF.TO Conifex Timber Inc.

0.3550

0.00%

IFSPF Interfor Corporation

9.44

+1.72%

SJ.TO Stella-Jones Inc.

76.14

-0.03%

ADN.TO Acadian Timber Corp.

18.25

-0.05%

WFG West Fraser Timber Co. Ltd.

74.63

+1.55%

GDL.TO Goodfellow Inc.

12.80

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Western Forest Products Inc. (WEF.TO)

Related Tickers