Toronto - Free Realtime Quote CAD

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

Compare
107.62 -2.11 (-1.92%)
As of 12:16 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jun 17, 2024 109.39 109.89 107.28 107.62 107.62 43,784
Jun 14, 2024 109.00 110.98 107.93 109.73 109.73 127,600
Jun 13, 2024 109.17 110.03 108.28 109.69 109.69 106,200
Jun 12, 2024 108.41 110.07 107.62 108.60 108.60 198,500
Jun 11, 2024 107.94 107.94 107.03 107.34 107.34 87,600
Jun 10, 2024 106.63 109.05 106.63 108.61 108.61 94,200
Jun 7, 2024 107.52 108.60 107.22 107.34 107.34 112,600
Jun 6, 2024 106.63 110.02 106.63 108.72 108.72 194,500
Jun 5, 2024 105.62 106.80 105.61 106.77 106.77 159,900
Jun 4, 2024 106.94 107.59 104.80 105.35 105.35 126,600
Jun 3, 2024 109.01 109.48 107.48 107.79 107.79 81,600
May 31, 2024 107.37 109.10 106.89 109.03 109.03 270,400
May 30, 2024 107.84 108.74 106.96 107.31 107.31 102,200
May 29, 2024 109.10 109.10 106.92 107.74 107.74 123,600
May 28, 2024 111.31 112.89 109.56 109.64 109.64 101,200
May 27, 2024 112.61 113.54 112.47 112.77 112.77 37,800
May 24, 2024 111.66 112.22 111.36 111.76 111.76 64,900
May 23, 2024 111.74 112.52 110.55 111.55 111.55 75,000
May 22, 2024 112.84 113.60 111.98 112.16 112.16 113,800
May 21, 2024 110.00 113.10 109.80 113.03 113.03 140,000
May 17, 2024 111.17 111.22 109.79 110.62 110.62 88,600
May 16, 2024 111.28 112.46 110.20 110.91 110.91 193,000
May 15, 2024 108.20 112.36 108.04 111.33 111.33 176,400
May 14, 2024 107.79 108.52 107.37 108.05 108.05 85,300
May 13, 2024 106.67 107.83 106.67 107.29 107.29 94,700
May 10, 2024 109.25 109.25 106.83 107.00 107.00 117,700
May 9, 2024 109.28 109.86 107.47 108.93 108.93 107,900
May 8, 2024 105.95 109.62 105.95 109.56 109.56 180,300
May 7, 2024 107.54 107.54 105.88 106.31 106.31 146,000
May 6, 2024 108.24 108.46 105.51 107.00 107.00 241,700
May 3, 2024 107.89 108.38 107.13 107.21 107.21 215,700
May 2, 2024 106.94 107.71 106.09 107.15 107.15 121,300
May 1, 2024 104.93 107.85 104.83 106.05 106.05 166,200
Apr 30, 2024 104.39 105.97 103.50 105.44 105.44 263,500
Apr 29, 2024 108.02 108.47 104.15 104.90 104.90 337,900
Apr 26, 2024 107.46 108.85 107.01 107.50 107.50 145,100
Apr 25, 2024 107.56 108.15 104.63 107.88 107.88 235,200
Apr 24, 2024 112.55 112.55 106.82 107.86 107.86 319,000
Apr 23, 2024 107.58 108.75 106.81 107.50 107.50 179,200
Apr 22, 2024 106.14 108.10 106.14 107.41 107.41 186,500
Apr 19, 2024 107.26 108.70 105.60 106.42 106.42 283,800
Apr 18, 2024 107.95 108.62 106.68 107.77 107.77 255,300
Apr 17, 2024 108.48 109.39 107.39 107.44 107.44 161,600
Apr 16, 2024 107.62 108.84 105.41 107.70 107.70 241,900
Apr 15, 2024 109.10 109.90 106.89 108.24 108.24 225,400
Apr 12, 2024 111.77 111.84 108.50 109.00 109.00 199,500
Apr 11, 2024 110.56 112.16 108.84 111.76 111.76 198,800
Apr 10, 2024 111.70 112.86 110.45 110.46 110.46 232,600
Apr 9, 2024 108.50 114.39 108.50 113.33 113.33 292,700
Apr 8, 2024 111.64 111.64 109.49 110.53 110.53 160,200
Apr 5, 2024 111.69 112.24 109.58 110.65 110.65 369,500
Apr 4, 2024 112.02 114.51 111.01 111.84 111.84 323,600
Apr 3, 2024 114.50 115.04 111.82 112.05 112.05 372,400
Apr 2, 2024 116.13 116.43 114.55 115.24 115.24 157,800
Apr 1, 2024 117.62 117.62 114.42 117.16 117.16 197,300
Mar 28, 2024 117.22 118.13 115.34 116.96 116.96 225,100
Mar 27, 2024 119.39 119.60 117.29 117.82 117.82 122,100
Mar 26, 2024 118.93 120.17 118.55 118.57 118.57 164,400
Mar 25, 2024 118.49 121.64 118.49 119.12 119.12 261,700
Mar 22, 2024 116.75 118.98 115.50 118.72 118.72 233,200
Mar 21, 2024 115.07 117.31 115.07 116.73 116.73 183,000
Mar 20, 2024 111.07 116.28 111.07 115.00 115.00 180,000
Mar 19, 2024 107.84 111.38 107.84 111.03 111.03 138,700
Mar 18, 2024 109.95 110.18 107.56 107.56 107.56 136,300
Mar 15, 2024 109.31 110.49 108.63 109.89 109.89 308,500
Mar 14, 2024 0.40 Dividend
Mar 14, 2024 111.70 112.07 108.92 109.31 109.31 139,600
Mar 13, 2024 109.84 112.62 109.84 111.94 111.54 205,200
Mar 12, 2024 112.11 112.11 109.81 109.84 109.44 117,700
Mar 11, 2024 108.55 113.07 108.55 112.34 111.93 143,500
Mar 8, 2024 108.50 110.95 108.12 109.45 109.05 156,700
Mar 7, 2024 110.51 111.43 108.00 108.14 107.75 157,900
Mar 6, 2024 110.71 111.30 109.13 110.34 109.94 189,900
Mar 5, 2024 112.67 114.45 109.68 110.07 109.67 264,800
Mar 4, 2024 110.23 113.80 110.23 113.50 113.09 212,800
Mar 1, 2024 109.49 110.99 107.59 110.57 110.17 167,100
Feb 29, 2024 109.56 109.57 108.32 109.22 108.83 288,900
Feb 28, 2024 106.43 110.61 106.13 109.21 108.82 224,600
Feb 27, 2024 103.30 107.09 102.56 107.00 106.61 199,000
Feb 26, 2024 103.15 103.16 100.88 102.56 102.19 197,400
Feb 23, 2024 105.12 105.16 102.07 103.96 103.58 169,000
Feb 22, 2024 107.00 107.49 104.72 105.38 105.00 241,000
Feb 21, 2024 106.00 109.63 105.58 106.41 106.03 269,600
Feb 20, 2024 105.76 106.97 104.00 106.37 105.99 241,200
Feb 16, 2024 107.04 109.53 106.71 107.53 107.14 200,400
Feb 15, 2024 104.05 110.06 104.01 108.47 108.08 217,200
Feb 14, 2024 105.22 106.89 104.62 106.55 106.17 193,100
Feb 13, 2024 103.99 106.08 103.65 104.32 103.94 97,600
Feb 12, 2024 105.93 108.14 105.86 105.99 105.61 114,900
Feb 9, 2024 103.45 105.39 102.22 105.31 104.93 137,100
Feb 8, 2024 103.22 105.03 102.14 103.91 103.53 112,300
Feb 7, 2024 103.73 104.53 102.82 103.46 103.09 120,700
Feb 6, 2024 104.08 105.01 103.55 104.03 103.65 147,800
Feb 5, 2024 105.40 106.04 104.07 105.10 104.72 164,200
Feb 2, 2024 107.20 107.24 105.81 106.24 105.86 146,700
Feb 1, 2024 107.99 108.71 106.84 108.19 107.80 181,000
Jan 31, 2024 108.51 109.04 106.89 106.91 106.52 151,600
Jan 30, 2024 108.68 110.38 108.68 109.27 108.88 109,000
Jan 29, 2024 108.95 110.34 107.46 109.61 109.21 119,900
Jan 26, 2024 109.34 109.38 107.77 108.95 108.56 108,800
Jan 25, 2024 108.84 110.03 108.32 109.86 109.46 93,400
Jan 24, 2024 110.54 111.44 108.25 108.52 108.13 115,400
Jan 23, 2024 112.00 112.19 108.75 109.28 108.89 144,900
Jan 22, 2024 111.89 112.02 110.66 112.00 111.60 136,400
Jan 19, 2024 110.79 111.41 107.47 111.34 110.94 256,200
Jan 18, 2024 111.51 112.50 109.00 110.56 110.16 166,400
Jan 17, 2024 113.57 113.57 110.19 111.03 110.63 172,100
Jan 16, 2024 116.69 117.10 114.31 114.91 114.50 113,900
Jan 15, 2024 115.99 117.70 115.52 116.98 116.56 45,800
Jan 12, 2024 115.45 116.55 113.55 115.00 114.58 159,400
Jan 11, 2024 116.25 116.25 114.04 115.58 115.16 172,600
Jan 10, 2024 114.69 115.59 113.55 114.14 113.73 178,000
Jan 9, 2024 114.79 117.35 114.74 115.63 115.21 159,400
Jan 8, 2024 113.53 116.46 113.53 116.25 115.83 154,600
Jan 5, 2024 111.14 114.40 110.73 114.01 113.60 204,600
Jan 4, 2024 110.50 111.91 110.29 111.69 111.29 213,900
Jan 3, 2024 111.49 112.52 110.27 111.67 111.27 202,100
Jan 2, 2024 114.08 115.22 111.97 112.76 112.35 127,500
Dec 29, 2023 113.00 114.23 112.86 113.36 112.95 98,600
Dec 28, 2023 0.40 Dividend
Dec 28, 2023 113.19 114.00 113.01 113.71 113.30 96,600
Dec 27, 2023 115.00 115.73 113.59 113.80 112.99 120,200
Dec 22, 2023 112.20 114.00 111.71 113.55 112.75 129,300
Dec 21, 2023 111.91 114.20 111.91 112.70 111.90 150,000
Dec 20, 2023 113.00 115.06 111.95 111.97 111.18 295,800
Dec 19, 2023 103.96 113.76 103.49 113.53 112.73 380,500
Dec 18, 2023 103.60 103.97 102.42 103.05 102.32 129,500
Dec 15, 2023 105.93 105.93 102.45 102.86 102.13 425,500
Dec 14, 2023 106.39 108.41 105.52 105.96 105.21 275,700
Dec 13, 2023 99.46 105.98 98.55 105.35 104.60 276,500
Dec 12, 2023 101.23 101.23 99.00 99.57 98.87 188,500
Dec 11, 2023 101.99 102.14 98.96 101.00 100.29 288,600
Dec 8, 2023 104.11 104.28 101.34 102.25 101.53 157,400
Dec 7, 2023 105.90 106.31 103.89 104.00 103.26 156,000
Dec 6, 2023 105.79 107.10 105.46 105.46 104.71 201,000
Dec 5, 2023 106.46 106.47 104.11 105.17 104.43 218,400
Dec 4, 2023 101.17 108.00 101.17 106.85 106.09 304,000
Dec 1, 2023 99.19 101.91 99.04 101.86 101.14 159,900
Nov 30, 2023 102.14 102.14 98.15 98.42 97.72 387,400
Nov 29, 2023 101.99 102.47 100.97 101.24 100.52 96,200
Nov 28, 2023 103.90 103.90 101.58 101.81 101.09 244,200
Nov 27, 2023 104.54 105.51 103.38 104.78 104.04 131,100
Nov 24, 2023 104.05 105.20 103.90 104.83 104.09 54,100
Nov 23, 2023 103.90 104.32 103.88 103.88 103.14 16,200
Nov 22, 2023 105.40 106.28 104.51 104.59 103.85 86,100
Nov 21, 2023 106.02 106.14 104.23 104.55 103.81 141,900
Nov 20, 2023 105.30 107.00 104.80 106.16 105.41 106,200
Nov 17, 2023 105.46 107.59 104.66 104.90 104.16 137,100
Nov 16, 2023 107.32 107.85 104.83 105.45 104.70 148,500
Nov 15, 2023 104.13 107.92 104.13 107.34 106.58 285,900
Nov 14, 2023 101.55 105.13 101.55 104.17 103.43 291,000
Nov 13, 2023 100.49 101.76 99.81 99.86 99.15 178,900
Nov 10, 2023 99.92 101.57 99.39 101.03 100.32 122,800
Nov 9, 2023 101.62 101.62 99.61 99.94 99.23 176,300
Nov 8, 2023 101.54 102.16 100.67 101.14 100.42 145,900
Nov 7, 2023 103.20 103.77 101.29 101.55 100.83 176,900
Nov 6, 2023 101.84 103.47 101.82 103.39 102.66 207,800
Nov 3, 2023 101.00 104.40 100.70 101.61 100.89 371,000
Nov 2, 2023 97.22 100.48 97.22 99.88 99.17 272,700
Nov 1, 2023 93.01 97.70 93.01 97.49 96.80 407,800
Oct 31, 2023 92.70 93.74 91.22 93.59 92.93 278,800
Oct 30, 2023 91.50 93.76 91.50 92.69 92.03 206,800
Oct 27, 2023 90.06 91.36 89.07 91.13 90.49 225,100
Oct 26, 2023 88.61 93.31 88.61 90.26 89.62 313,200
Oct 25, 2023 90.02 91.78 89.11 89.18 88.55 209,000
Oct 24, 2023 91.72 91.72 89.43 90.89 90.25 187,100
Oct 23, 2023 91.06 92.01 90.48 90.64 90.00 123,000
Oct 20, 2023 92.50 93.02 91.10 91.77 91.12 221,900
Oct 19, 2023 93.36 94.75 92.93 93.33 92.67 161,000
Oct 18, 2023 94.03 94.36 92.24 93.60 92.94 239,700
Oct 17, 2023 93.20 95.99 92.97 94.74 94.07 208,700
Oct 16, 2023 91.04 93.64 91.04 93.54 92.88 246,300
Oct 13, 2023 91.01 91.87 90.05 90.84 90.20 283,400
Oct 12, 2023 92.84 92.84 90.10 91.24 90.59 244,300
Oct 11, 2023 93.74 94.99 92.55 92.95 92.29 220,600
Oct 10, 2023 92.99 93.70 91.82 93.51 92.85 276,100
Oct 6, 2023 93.38 93.93 91.60 92.28 91.63 298,100
Oct 5, 2023 94.94 96.00 93.47 93.78 93.12 286,000
Oct 4, 2023 95.38 95.94 94.00 95.50 94.82 255,700
Oct 3, 2023 97.38 98.04 94.98 95.18 94.51 225,200
Oct 2, 2023 98.18 98.90 97.01 98.23 97.53 164,000
Sep 29, 2023 99.02 99.67 97.95 98.61 97.91 441,400
Sep 28, 2023 98.13 98.66 96.80 98.66 97.96 243,300
Sep 27, 2023 98.13 99.81 97.01 98.02 97.33 262,200
Sep 26, 2023 0.40 Dividend
Sep 26, 2023 95.16 98.80 94.95 97.73 97.04 353,500
Sep 25, 2023 95.59 96.23 94.84 95.43 94.35 180,500
Sep 22, 2023 95.74 96.18 94.76 95.85 94.77 109,700
Sep 21, 2023 97.75 97.82 95.55 95.62 94.54 105,000
Sep 20, 2023 99.34 100.07 97.81 98.13 97.02 118,400
Sep 19, 2023 98.41 98.75 97.92 98.51 97.40 146,900
Sep 18, 2023 99.10 99.10 97.65 98.83 97.72 145,500
Sep 15, 2023 99.67 101.03 99.12 99.50 98.38 419,000
Sep 14, 2023 97.16 100.27 97.13 100.02 98.89 274,800
Sep 13, 2023 96.89 97.53 96.51 96.67 95.58 233,700
Sep 12, 2023 96.45 98.13 96.21 97.46 96.36 199,800
Sep 11, 2023 96.19 96.78 95.54 96.01 94.93 241,600
Sep 8, 2023 96.01 96.36 95.60 95.84 94.76 187,800
Sep 7, 2023 97.50 99.34 96.45 96.68 95.59 163,800
Sep 6, 2023 99.88 100.45 98.28 98.31 97.20 258,200
Sep 5, 2023 102.55 102.62 99.72 100.18 99.05 177,600
Sep 1, 2023 102.61 103.08 101.89 102.45 101.29 137,100
Aug 31, 2023 102.94 103.73 101.76 102.14 100.99 464,400
Aug 30, 2023 102.98 103.69 102.51 102.53 101.37 162,700
Aug 29, 2023 102.48 103.28 101.63 102.92 101.76 233,200
Aug 28, 2023 102.80 104.59 102.31 102.44 101.28 143,000
Aug 25, 2023 103.40 103.40 100.90 102.24 101.09 197,700
Aug 24, 2023 103.50 103.97 102.28 102.95 101.79 116,700
Aug 23, 2023 103.65 104.69 102.75 103.49 102.32 112,100
Aug 22, 2023 104.11 104.23 102.22 102.88 101.72 160,100
Aug 21, 2023 104.49 105.79 103.97 104.10 102.93 87,300
Aug 18, 2023 102.58 104.32 102.58 104.17 102.99 230,200
Aug 17, 2023 103.37 104.43 102.20 103.02 101.86 174,600
Aug 16, 2023 102.06 103.93 102.05 103.28 102.12 271,400
Aug 15, 2023 103.04 103.86 102.23 102.52 101.36 146,900
Aug 14, 2023 103.78 104.19 102.31 103.98 102.81 132,000
Aug 11, 2023 103.55 104.80 103.50 103.96 102.79 88,100
Aug 10, 2023 104.73 107.13 104.14 104.26 103.08 139,900
Aug 9, 2023 104.60 105.47 103.20 104.70 103.52 130,300
Aug 8, 2023 103.79 105.55 103.38 104.94 103.76 192,500
Aug 4, 2023 105.42 106.27 103.85 105.61 104.42 173,800
Aug 3, 2023 104.69 106.61 104.18 105.76 104.57 172,000
Aug 2, 2023 109.64 110.45 104.12 105.52 104.33 263,200
Aug 1, 2023 110.15 111.17 108.83 110.49 109.24 179,800
Jul 31, 2023 112.86 113.55 110.53 111.10 109.85 263,100
Jul 28, 2023 115.83 115.89 112.10 112.78 111.51 226,200
Jul 27, 2023 113.68 117.11 112.11 114.20 112.91 234,100
Jul 26, 2023 115.83 117.81 115.36 116.44 115.13 249,400
Jul 25, 2023 115.00 116.39 114.50 116.00 114.69 173,000
Jul 24, 2023 116.51 116.84 115.00 115.27 113.97 178,200
Jul 21, 2023 114.22 115.69 113.06 114.68 113.39 194,700
Jul 20, 2023 116.18 116.58 113.82 114.20 112.91 214,900
Jul 19, 2023 117.43 118.28 115.33 115.77 114.46 158,600
Jul 18, 2023 116.98 119.16 116.98 117.84 116.51 156,900
Jul 17, 2023 115.25 117.45 115.25 116.65 115.33 133,700
Jul 14, 2023 117.23 117.69 115.04 115.72 114.41 133,900
Jul 13, 2023 117.27 118.53 116.36 117.26 115.94 123,300
Jul 12, 2023 114.56 118.25 114.56 117.35 116.03 298,800
Jul 11, 2023 113.70 115.01 113.44 114.21 112.92 158,800
Jul 10, 2023 111.13 114.45 110.85 113.68 112.40 182,100
Jul 7, 2023 109.47 112.44 108.83 112.27 111.00 157,800
Jul 6, 2023 111.60 111.70 108.42 109.71 108.47 275,800
Jul 5, 2023 114.45 114.85 111.97 112.47 111.20 198,900
Jul 4, 2023 113.57 115.86 113.14 115.26 113.96 82,800
Jun 30, 2023 112.76 114.23 111.61 113.81 112.53 260,300
Jun 29, 2023 113.00 113.86 109.77 111.98 110.72 175,700
Jun 28, 2023 109.23 113.29 109.22 112.55 111.28 185,800
Jun 27, 2023 106.93 109.46 106.52 108.97 107.74 203,900
Jun 26, 2023 107.02 108.42 107.00 107.17 105.96 128,400
Jun 23, 2023 108.09 108.99 106.79 107.00 105.79 161,200
Jun 22, 2023 108.36 108.64 106.47 108.42 107.20 128,500
Jun 21, 2023 107.12 110.63 106.94 108.70 107.47 260,400
Jun 20, 2023 0.40 Dividend
Jun 20, 2023 105.16 108.99 104.60 107.73 106.51 349,700
Jun 19, 2023 106.00 106.25 105.69 106.01 104.42 173,400

Related Tickers

CFP.TO Canfor Corporation
14.85
-0.30%
 
IFP.TO Interfor Corporation
17.77
-0.95%
 
SJ.TO Stella-Jones Inc.
84.60
-0.47%
 
WEF.TO Western Forest Products Inc.
0.4800
-2.04%
 
ADN.TO Acadian Timber Corp.
17.23
-0.12%
 
CFF.TO Conifex Timber Inc.
0.3200
-3.03%
 
UFPI UFP Industries, Inc.
113.57
-0.79%
 
SSD Simpson Manufacturing Co., Inc.
163.91
+0.87%
 
GDL.TO Goodfellow Inc.
14.26
-0.97%
 
JCTCF Jewett-Cameron Trading Company Ltd.
5.36
-2.01%